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

Costar Group Inc (NQ: CSGP )

84.62 -0.69 (-0.81%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Feb 28, 2005 3.780 3.780 3.656 3.683 2,484,950 -0.07(-1.79%)
Feb 25, 2005 3.735 3.826 3.735 3.750 2,810,250 -0.05(-1.34%)
Feb 24, 2005 3.889 3.910 3.708 3.801 3,245,770 -0.10(-2.66%)
Feb 23, 2005 3.912 3.950 3.863 3.905 2,417,160 +0.03(+0.67%)
Feb 22, 2005 3.812 3.905 3.800 3.879 2,981,960 +0.06(+1.54%)
Feb 18, 2005 3.849 3.849 3.605 3.820 5,772,310 -0.14(-3.63%)
Feb 17, 2005 3.900 4.069 3.583 3.964 7,452,400 -0.09(-2.12%)
Feb 16, 2005 4.157 4.177 4.041 4.050 2,435,100 -0.11(-2.64%)
Feb 15, 2005 4.151 4.207 4.150 4.160 872,210 -0.04(-0.93%)
Feb 14, 2005 4.236 4.237 4.175 4.199 635,570 -0.04(-1.06%)
Feb 11, 2005 4.160 4.275 4.113 4.244 906,630 +0.04(+1.05%)
Feb 10, 2005 4.318 4.318 4.160 4.200 256,810 -0.04(-0.99%)
Feb 09, 2005 4.285 4.326 4.231 4.242 718,580 -0.08(-1.92%)
Feb 08, 2005 4.287 4.364 4.286 4.325 694,340 +0.00(+0.00%)
Feb 07, 2005 4.156 4.348 4.113 4.325 1,334,470 +0.20(+4.92%)
Feb 04, 2005 4.120 4.158 4.096 4.122 2,165,620 +0.00(+0.05%)
Feb 03, 2005 4.202 4.202 4.076 4.120 5,085,810 -0.05(-1.10%)
Feb 02, 2005 4.294 4.294 4.154 4.166 919,680 -0.08(-1.81%)
Feb 01, 2005 4.237 4.295 4.194 4.243 746,610 -0.05(-1.21%)
Jan 31, 2005 4.299 4.424 4.248 4.295 990,090 -0.00(-0.12%)
Jan 28, 2005 4.288 4.344 4.269 4.300 630,530 -0.00(-0.05%)
Jan 27, 2005 4.382 4.382 4.294 4.302 657,070 -0.06(-1.47%)
Jan 26, 2005 4.391 4.391 4.298 4.366 878,230 +0.05(+1.14%)
Jan 25, 2005 4.400 4.422 4.298 4.317 1,630,900 -0.05(-1.21%)
Jan 24, 2005 4.355 4.403 4.334 4.370 2,110,780 -0.01(-0.34%)
Jan 21, 2005 4.400 4.414 4.300 4.385 3,487,650 +0.02(+0.44%)
Jan 20, 2005 4.365 4.400 4.352 4.366 881,210 +0.00(+0.02%)
Jan 19, 2005 4.375 4.386 4.357 4.365 415,270 -0.00(-0.09%)
Jan 18, 2005 4.330 4.401 4.330 4.369 733,540 +0.00(+0.11%)
Jan 14, 2005 4.287 4.368 4.287 4.364 564,230 +0.04(+1.04%)
Jan 13, 2005 4.317 4.394 4.311 4.319 1,538,200 -0.03(-0.64%)
Jan 12, 2005 4.342 4.394 4.272 4.347 876,890 -0.00(-0.09%)
Jan 11, 2005 4.346 4.397 4.345 4.351 441,550 -0.03(-0.78%)
Jan 10, 2005 4.310 4.405 4.243 4.385 852,630 +0.15(+3.57%)
Jan 07, 2005 4.388 4.470 4.231 4.234 1,349,210 -0.17(-3.79%)
Jan 06, 2005 4.438 4.499 4.401 4.401 847,200 -0.01(-0.16%)
Jan 05, 2005 4.528 4.578 4.404 4.408 1,665,940 -0.05(-1.05%)
Jan 04, 2005 4.591 4.666 4.441 4.455 1,326,980 -0.17(-3.59%)
Jan 03, 2005 4.600 4.671 4.554 4.621 1,707,230 +0.00(+0.06%)
Dec 31, 2004 4.569 4.635 4.549 4.618 943,000 +0.00(+0.09%)
Dec 30, 2004 4.434 4.640 4.425 4.614 1,097,000 +0.16(+3.50%)
Dec 29, 2004 4.381 4.475 4.381 4.458 735,000 -0.01(-0.13%)
Dec 28, 2004 4.151 4.465 4.151 4.464 1,790,000 +0.28(+6.72%)
Dec 27, 2004 4.284 4.313 4.164 4.183 708,000 -0.08(-1.81%)
Dec 23, 2004 4.202 4.274 4.202 4.260 1,905,000 +0.04(+0.83%)
Dec 22, 2004 4.300 4.315 4.211 4.225 2,183,000 -0.04(-0.98%)
Dec 21, 2004 4.150 4.315 4.139 4.267 1,194,000 +0.13(+3.09%)
Dec 20, 2004 4.185 4.298 4.128 4.139 571,000 -0.08(-2.01%)
Dec 17, 2004 4.274 4.274 4.196 4.224 885,000 -0.01(-0.19%)
Dec 16, 2004 4.239 4.300 4.218 4.232 1,671,000 -0.05(-1.21%)
Dec 15, 2004 4.298 4.298 4.245 4.284 885,000 -0.01(-0.21%)
Dec 14, 2004 4.265 4.296 4.227 4.293 805,000 +0.05(+1.23%)
Dec 13, 2004 4.275 4.275 4.213 4.241 620,000 -0.01(-0.24%)
Dec 10, 2004 4.300 4.300 4.145 4.251 940,000 -0.00(-0.02%)
Dec 09, 2004 4.293 4.297 4.124 4.252 1,723,000 -0.05(-1.21%)
Dec 08, 2004 4.303 4.304 4.236 4.304 477,000 +0.06(+1.41%)
Dec 07, 2004 4.376 4.400 4.242 4.244 1,131,000 -0.16(-3.68%)
Dec 06, 2004 4.400 4.456 4.379 4.406 1,096,000 -0.02(-0.54%)
Dec 03, 2004 4.490 4.561 4.401 4.430 841,000 -0.11(-2.34%)
Dec 02, 2004 4.470 4.548 4.452 4.536 645,000 +0.02(+0.40%)
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.