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

Costar Group Inc (NQ: CSGP )

85.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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, 2011 5.762 5.776 5.630 5.667 1,546,690 -0.06(-0.98%)
Feb 25, 2011 5.646 5.733 5.629 5.723 1,927,530 +0.07(+1.27%)
Feb 24, 2011 5.700 5.727 5.457 5.651 5,760,310 -0.21(-3.53%)
Feb 23, 2011 5.984 5.984 5.848 5.858 922,780 -0.12(-2.09%)
Feb 22, 2011 6.041 6.096 5.966 5.983 975,470 -0.12(-2.01%)
Feb 18, 2011 6.133 6.141 6.054 6.106 1,269,710 -0.02(-0.38%)
Feb 17, 2011 6.097 6.131 6.040 6.129 953,130 +0.03(+0.46%)
Feb 16, 2011 5.941 6.134 5.900 6.101 983,340 +0.18(+3.13%)
Feb 15, 2011 5.922 5.960 5.900 5.916 433,080 -0.01(-0.10%)
Feb 14, 2011 5.899 5.978 5.886 5.922 539,130 +0.02(+0.27%)
Feb 11, 2011 5.788 5.906 5.788 5.906 654,500 +0.10(+1.77%)
Feb 10, 2011 5.730 5.818 5.730 5.803 980,250 +0.04(+0.78%)
Feb 09, 2011 5.853 5.886 5.750 5.758 1,043,170 -0.11(-1.86%)
Feb 08, 2011 5.822 5.874 5.779 5.867 702,800 +0.03(+0.46%)
Feb 07, 2011 5.790 5.888 5.790 5.840 608,380 +0.05(+0.79%)
Feb 04, 2011 5.817 5.839 5.756 5.794 318,130 -0.04(-0.63%)
Feb 03, 2011 5.723 5.878 5.714 5.831 661,760 +0.02(+0.33%)
Feb 02, 2011 5.787 5.885 5.780 5.812 428,760 +0.01(+0.10%)
Feb 01, 2011 5.650 5.822 5.607 5.806 689,450 +0.18(+3.16%)
Jan 31, 2011 5.640 5.660 5.551 5.628 941,790 -0.00(-0.04%)
Jan 28, 2011 5.787 5.787 5.629 5.630 1,046,800 -0.15(-2.66%)
Jan 27, 2011 5.817 5.817 5.746 5.784 335,800 -0.04(-0.70%)
Jan 26, 2011 5.757 5.896 5.752 5.825 684,130 +0.09(+1.55%)
Jan 25, 2011 5.685 5.750 5.643 5.736 916,120 +0.02(+0.30%)
Jan 24, 2011 5.713 5.745 5.634 5.719 1,136,560 +0.04(+0.76%)
Jan 21, 2011 5.750 5.809 5.666 5.676 650,420 -0.06(-0.99%)
Jan 20, 2011 5.789 5.798 5.718 5.733 1,050,160 -0.09(-1.60%)
Jan 19, 2011 6.010 6.010 5.822 5.826 1,012,170 -0.18(-2.93%)
Jan 18, 2011 5.960 6.007 5.921 6.002 810,000 +0.03(+0.45%)
Jan 14, 2011 5.836 5.997 5.813 5.975 1,194,510 +0.14(+2.49%)
Jan 13, 2011 5.834 5.895 5.795 5.830 645,630 -0.05(-0.88%)
Jan 12, 2011 5.981 5.981 5.862 5.882 716,440 -0.04(-0.73%)
Jan 11, 2011 5.936 5.985 5.919 5.925 521,510 +0.01(+0.12%)
Jan 10, 2011 5.829 5.936 5.802 5.918 906,920 +0.05(+0.89%)
Jan 07, 2011 5.901 5.929 5.789 5.866 835,180 -0.02(-0.29%)
Jan 06, 2011 5.881 5.920 5.835 5.883 927,280 -0.00(-0.08%)
Jan 05, 2011 5.859 5.922 5.817 5.888 1,195,850 +0.03(+0.51%)
Jan 04, 2011 5.869 5.872 5.750 5.858 2,894,980 +0.03(+0.50%)
Jan 03, 2011 5.808 5.861 5.782 5.829 1,683,380 +0.07(+1.27%)
Dec 31, 2010 5.772 5.784 5.732 5.756 1,652,910 -0.02(-0.33%)
Dec 30, 2010 5.729 5.800 5.703 5.775 1,030,050 +0.03(+0.54%)
Dec 29, 2010 5.700 5.760 5.698 5.744 952,540 +0.05(+0.82%)
Dec 28, 2010 5.600 5.706 5.555 5.697 1,384,300 +0.10(+1.73%)
Dec 27, 2010 5.530 5.610 5.500 5.600 644,200 +0.05(+0.99%)
Dec 23, 2010 5.643 5.646 5.536 5.545 478,250 -0.06(-1.04%)
Dec 22, 2010 5.571 5.631 5.571 5.603 1,581,170 +0.05(+0.86%)
Dec 21, 2010 5.527 5.584 5.496 5.555 859,160 +0.04(+0.65%)
Dec 20, 2010 5.515 5.540 5.460 5.519 667,570 +0.03(+0.60%)
Dec 17, 2010 5.461 5.510 5.445 5.486 2,890,020 +0.04(+0.66%)
Dec 16, 2010 5.527 5.527 5.428 5.450 1,758,850 -0.03(-0.55%)
Dec 15, 2010 5.487 5.523 5.457 5.480 1,653,100 -0.03(-0.49%)
Dec 14, 2010 5.555 5.602 5.490 5.507 1,454,500 -0.01(-0.25%)
Dec 13, 2010 5.596 5.638 5.521 5.521 727,770 -0.06(-1.13%)
Dec 10, 2010 5.575 5.618 5.537 5.584 700,640 +0.04(+0.74%)
Dec 09, 2010 5.633 5.633 5.494 5.543 1,225,630 -0.03(-0.57%)
Dec 08, 2010 5.675 5.703 5.550 5.575 1,214,280 -0.09(-1.63%)
Dec 07, 2010 5.587 5.736 5.567 5.668 1,342,650 +0.13(+2.36%)
Dec 06, 2010 5.440 5.562 5.416 5.537 837,710 +0.08(+1.45%)
Dec 03, 2010 5.427 5.463 5.425 5.458 736,170 +0.01(+0.13%)
Dec 02, 2010 5.434 5.502 5.429 5.451 793,750 +0.02(+0.31%)
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.