Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Costar Group Inc (NQ: CSGP )

92.40 +2.06 (+2.28%)
Streaming Delayed Price Updated: 10:25 AM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 1.740 1.925 1.729 1.845 718,000 +0.08(+4.77%)
Dec 30, 2002 1.741 1.775 1.717 1.761 331,000 -0.01(-0.39%)
Dec 27, 2002 1.733 1.768 1.698 1.768 185,000 +0.04(+2.36%)
Dec 26, 2002 1.700 1.752 1.697 1.727 1,022,000 +0.02(+0.94%)
Dec 24, 2002 1.712 1.732 1.700 1.711 169,000 -0.00(-0.12%)
Dec 23, 2002 1.792 1.757 1.700 1.713 286,000 -0.01(-0.81%)
Dec 20, 2002 1.792 1.828 1.700 1.727 557,000 -0.02(-1.37%)
Dec 19, 2002 1.782 1.847 1.751 1.751 814,000 -0.04(-2.17%)
Dec 18, 2002 1.841 1.842 1.766 1.790 607,000 -0.05(-2.78%)
Dec 17, 2002 1.861 1.889 1.841 1.841 144,000 -0.02(-1.07%)
Dec 16, 2002 1.856 1.864 1.833 1.861 275,000 -0.00(-0.05%)
Dec 13, 2002 1.904 1.904 1.862 1.862 125,000 -0.04(-2.20%)
Dec 12, 2002 1.810 1.905 1.801 1.904 238,000 +0.10(+5.42%)
Dec 11, 2002 1.767 1.810 1.747 1.806 205,000 +0.05(+2.91%)
Dec 10, 2002 1.731 1.773 1.725 1.755 71,000 +0.03(+1.74%)
Dec 09, 2002 1.800 1.801 1.725 1.725 640,000 -0.07(-3.95%)
Dec 06, 2002 1.828 1.828 1.795 1.796 100,000 -0.03(-1.81%)
Dec 05, 2002 1.917 1.917 1.827 1.829 137,000 -0.07(-3.78%)
Dec 04, 2002 1.832 1.921 1.821 1.901 237,000 +0.05(+2.75%)
Dec 03, 2002 1.829 1.855 1.800 1.850 125,000 +0.02(+1.21%)
Dec 02, 2002 1.755 1.879 1.755 1.828 329,000 +0.03(+1.61%)
Nov 29, 2002 1.764 1.800 1.722 1.799 162,000 +0.04(+2.16%)
Nov 27, 2002 1.753 1.799 1.716 1.761 490,000 +0.01(+0.34%)
Nov 26, 2002 1.908 1.928 1.753 1.755 630,000 -0.17(-8.97%)
Nov 25, 2002 1.847 1.949 1.830 1.928 250,000 +0.04(+1.90%)
Nov 22, 2002 1.838 1.892 1.836 1.892 157,000 +0.05(+2.89%)
Nov 21, 2002 1.734 1.842 1.732 1.839 455,000 +0.10(+6.05%)
Nov 20, 2002 1.701 1.734 1.699 1.734 127,000 +0.03(+1.99%)
Nov 19, 2002 1.695 1.712 1.685 1.700 140,000 +0.01(+0.30%)
Nov 18, 2002 1.734 1.734 1.686 1.695 194,000 -0.04(-2.31%)
Nov 15, 2002 1.743 1.750 1.735 1.735 61,000 -0.00(-0.29%)
Nov 14, 2002 1.729 1.774 1.675 1.740 195,000 +0.05(+2.72%)
Nov 13, 2002 1.750 1.764 1.681 1.694 416,000 -0.02(-1.05%)
Nov 12, 2002 1.627 1.748 1.627 1.712 177,000 +0.08(+5.22%)
Nov 11, 2002 1.675 1.675 1.610 1.627 876,000 -0.05(-2.87%)
Nov 08, 2002 1.655 1.694 1.650 1.675 153,000 +0.04(+2.57%)
Nov 07, 2002 1.699 1.723 1.631 1.633 357,000 -0.03(-2.10%)
Nov 06, 2002 1.604 1.719 1.604 1.668 1,288,000 +0.06(+3.92%)
Nov 05, 2002 1.598 1.665 1.586 1.605 728,000 -0.01(-0.61%)
Nov 04, 2002 1.634 1.634 1.593 1.615 319,000 -0.03(-1.53%)
Nov 01, 2002 1.625 1.652 1.598 1.640 704,000 +0.00(+0.31%)
Oct 31, 2002 1.590 1.645 1.590 1.635 2,055,000 +0.04(+2.83%)
Oct 30, 2002 1.605 1.605 1.584 1.590 272,000 -0.01(-0.63%)
Oct 29, 2002 1.640 1.640 1.590 1.600 1,837,690 -0.05(-3.26%)
Oct 28, 2002 1.725 1.762 1.706 1.654 410,000 -0.07(-4.12%)
Oct 25, 2002 1.749 1.754 1.700 1.725 87,700,000 -0.02(-1.32%)
Oct 24, 2002 1.802 1.802 1.721 1.748 3,693,000 -0.02(-1.35%)
Oct 23, 2002 1.768 1.825 1.759 1.772 372,000 -0.00(-0.17%)
Oct 22, 2002 1.814 1.814 1.737 1.775 1,048,000 -0.05(-2.69%)
Oct 21, 2002 1.869 1.869 1.819 1.824 192,000 -0.02(-1.08%)
Oct 18, 2002 1.793 1.880 1.793 1.844 390,000 +0.05(+2.84%)
Oct 17, 2002 1.708 1.815 1.708 1.793 461,000 +0.08(+4.85%)
Oct 16, 2002 1.696 1.710 1.678 1.710 67,000 +0.01(+0.59%)
Oct 15, 2002 1.721 1.751 1.675 1.700 1,266,000 -0.02(-1.16%)
Oct 14, 2002 1.657 1.721 1.649 1.720 640,000 +0.07(+3.99%)
Oct 11, 2002 1.650 1.664 1.636 1.654 312,000 -0.01(-0.71%)
Oct 10, 2002 1.635 1.666 1.620 1.666 481,000 +0.05(+2.83%)
Oct 09, 2002 1.650 1.679 1.620 1.620 339,000 -0.06(-3.40%)
Oct 08, 2002 1.650 1.687 1.645 1.677 116,000 +0.02(+1.21%)
Oct 07, 2002 1.640 1.670 1.640 1.657 421,000 +0.03(+1.58%)
Oct 04, 2002 1.678 1.679 1.630 1.631 137,000 -0.04(-2.39%)
Oct 03, 2002 1.680 1.695 1.660 1.671 557,000 -0.00(-0.11%)
Oct 02, 2002 1.695 1.695 1.673 1.673 406,000 -0.02(-1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.