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

Costar Group Inc (NQ: CSGP )

90.06 +5.44 (+6.42%)
Streaming Delayed Price Updated: 12:33 PM EDT, Apr 24, 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 30, 2005 4.441 4.441 4.316 4.317 774,300 -0.14(-3.23%)
Dec 29, 2005 4.470 4.500 4.459 4.461 293,250 -0.03(-0.73%)
Dec 28, 2005 4.500 4.502 4.460 4.494 420,000 +0.01(+0.13%)
Dec 27, 2005 4.520 4.574 4.465 4.488 1,310,000 -0.06(-1.28%)
Dec 23, 2005 4.501 4.567 4.500 4.546 434,120 +0.02(+0.53%)
Dec 22, 2005 4.503 4.581 4.500 4.522 714,770 +0.00(+0.07%)
Dec 21, 2005 4.518 4.580 4.500 4.519 1,095,320 -0.01(-0.24%)
Dec 20, 2005 4.410 4.579 4.410 4.530 2,030,300 +0.12(+2.72%)
Dec 19, 2005 4.473 4.473 4.396 4.410 1,529,040 -0.08(-1.67%)
Dec 16, 2005 4.500 4.547 4.445 4.485 2,343,690 +0.01(+0.13%)
Dec 15, 2005 4.449 4.492 4.409 4.479 748,710 +0.03(+0.70%)
Dec 14, 2005 4.480 4.520 4.430 4.448 615,410 -0.05(-1.13%)
Dec 13, 2005 4.529 4.550 4.486 4.499 729,960 -0.02(-0.38%)
Dec 12, 2005 4.559 4.581 4.495 4.516 787,750 -0.03(-0.66%)
Dec 09, 2005 4.527 4.602 4.527 4.546 852,610 +0.02(+0.42%)
Dec 08, 2005 4.540 4.576 4.442 4.527 876,000 -0.03(-0.72%)
Dec 07, 2005 4.500 4.627 4.491 4.560 1,984,650 +0.08(+1.69%)
Dec 06, 2005 4.666 4.666 4.480 4.484 1,553,900 -0.14(-3.01%)
Dec 05, 2005 4.620 4.688 4.606 4.623 573,390 -0.07(-1.53%)
Dec 02, 2005 4.743 4.798 4.677 4.695 405,330 -0.07(-1.57%)
Dec 01, 2005 4.699 4.810 4.693 4.770 1,171,990 +0.08(+1.62%)
Nov 30, 2005 4.763 4.781 4.672 4.694 1,168,130 -0.04(-0.93%)
Nov 29, 2005 4.722 4.742 4.690 4.738 394,250 +0.06(+1.28%)
Nov 28, 2005 4.746 4.758 4.632 4.678 921,140 -0.09(-1.81%)
Nov 25, 2005 4.824 4.824 4.713 4.764 123,410 -0.03(-0.61%)
Nov 23, 2005 4.800 4.816 4.771 4.793 1,012,260 +0.01(+0.17%)
Nov 22, 2005 4.792 4.870 4.708 4.785 1,811,970 +0.01(+0.17%)
Nov 21, 2005 4.867 4.870 4.728 4.777 1,152,700 -0.11(-2.31%)
Nov 18, 2005 4.896 4.930 4.811 4.890 840,610 +0.05(+1.03%)
Nov 17, 2005 4.805 4.851 4.765 4.840 364,090 +0.04(+0.94%)
Nov 16, 2005 4.848 4.865 4.703 4.795 910,490 -0.05(-1.13%)
Nov 15, 2005 4.910 4.910 4.788 4.850 848,740 -0.04(-0.80%)
Nov 14, 2005 4.930 4.945 4.868 4.889 1,029,510 -0.03(-0.61%)
Nov 11, 2005 4.827 4.930 4.814 4.919 1,612,420 +0.09(+1.78%)
Nov 10, 2005 4.800 4.864 4.688 4.833 942,080 +0.04(+0.92%)
Nov 09, 2005 4.840 4.883 4.727 4.789 862,960 -0.04(-0.83%)
Nov 08, 2005 4.829 4.863 4.787 4.829 615,050 -0.03(-0.56%)
Nov 07, 2005 4.894 4.900 4.804 4.856 964,340 -0.02(-0.39%)
Nov 04, 2005 4.831 4.899 4.827 4.875 1,067,430 +0.04(+0.79%)
Nov 03, 2005 4.820 4.925 4.785 4.837 1,417,400 +0.02(+0.42%)
Nov 02, 2005 4.690 4.817 4.671 4.817 952,980 +0.12(+2.60%)
Nov 01, 2005 4.795 4.795 4.678 4.695 803,110 -0.10(-2.09%)
Oct 31, 2005 4.701 4.800 4.614 4.795 1,224,820 +0.10(+2.22%)
Oct 28, 2005 4.591 4.697 4.576 4.691 1,354,450 +0.13(+2.76%)
Oct 27, 2005 4.700 4.750 4.541 4.565 724,990 -0.15(-3.24%)
Oct 26, 2005 4.860 4.860 4.590 4.718 1,393,680 -0.15(-3.06%)
Oct 25, 2005 4.579 4.899 4.579 4.867 2,981,840 +0.27(+5.92%)
Oct 24, 2005 4.502 4.600 4.500 4.595 855,660 +0.10(+2.32%)
Oct 21, 2005 4.420 4.500 4.395 4.491 1,291,560 +0.07(+1.61%)
Oct 20, 2005 4.450 4.472 4.336 4.420 2,414,560 -0.08(-1.73%)
Oct 19, 2005 4.446 4.500 4.373 4.498 802,200 +0.03(+0.60%)
Oct 18, 2005 4.536 4.560 4.427 4.471 699,770 -0.07(-1.52%)
Oct 17, 2005 4.602 4.602 4.467 4.540 709,890 -0.02(-0.44%)
Oct 14, 2005 4.620 4.620 4.524 4.560 634,780 -0.04(-0.80%)
Oct 13, 2005 4.567 4.610 4.391 4.597 2,476,980 +0.01(+0.24%)
Oct 12, 2005 4.565 4.623 4.476 4.586 983,710 -0.00(-0.02%)
Oct 11, 2005 4.643 4.643 4.488 4.587 2,323,330 -0.02(-0.33%)
Oct 10, 2005 4.629 4.629 4.578 4.602 154,730 -0.01(-0.32%)
Oct 07, 2005 4.624 4.659 4.604 4.617 254,820 +0.01(+0.20%)
Oct 06, 2005 4.624 4.716 4.542 4.608 645,420 +0.03(+0.63%)
Oct 05, 2005 4.560 4.618 4.527 4.579 553,250 +0.00(+0.00%)
Oct 04, 2005 4.667 4.692 4.565 4.579 670,010 -0.08(-1.80%)
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.