Skip to main content

Costar Group Inc (NQ: CSGP )

96.60 +0.38 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 4.296 4.391 4.230 4.300 1,307,860 +0.02(+0.44%)
Mar 28, 2008 4.300 4.335 4.253 4.281 1,088,310 -0.02(-0.56%)
Mar 27, 2008 4.359 4.435 4.300 4.305 1,835,430 -0.06(-1.33%)
Mar 26, 2008 4.325 4.390 4.302 4.363 1,409,050 +0.01(+0.18%)
Mar 25, 2008 4.209 4.364 4.195 4.355 2,949,580 +0.12(+2.96%)
Mar 24, 2008 4.065 4.230 4.052 4.230 2,608,650 +0.19(+4.68%)
Mar 21, 2008 3.979 4.064 3.901 4.041 4,155,900 +0.00(+0.00%)
Mar 20, 2008 3.979 4.064 3.901 4.041 4,155,900 +0.11(+2.90%)
Mar 19, 2008 4.022 4.079 3.927 3.927 894,090 -0.07(-1.82%)
Mar 18, 2008 3.924 4.013 3.878 4.000 3,050,290 +0.19(+5.07%)
Mar 17, 2008 3.842 3.863 3.764 3.807 2,197,750 -0.08(-2.08%)
Mar 14, 2008 4.031 4.043 3.870 3.888 2,346,480 -0.12(-2.90%)
Mar 13, 2008 3.980 4.051 3.943 4.004 3,746,360 -0.03(-0.77%)
Mar 12, 2008 4.109 4.151 4.028 4.035 1,861,990 -0.06(-1.59%)
Mar 11, 2008 4.096 4.176 4.001 4.100 2,910,610 +0.12(+3.12%)
Mar 10, 2008 4.076 4.092 3.976 3.976 2,429,320 -0.08(-1.90%)
Mar 07, 2008 4.107 4.191 3.984 4.053 3,148,400 -0.10(-2.48%)
Mar 06, 2008 4.137 4.247 4.110 4.156 3,610,780 -0.01(-0.29%)
Mar 05, 2008 4.195 4.214 4.075 4.168 1,663,820 -0.01(-0.22%)
Mar 04, 2008 4.113 4.184 4.097 4.177 3,414,910 +0.01(+0.29%)
Mar 03, 2008 4.163 4.200 4.083 4.165 3,503,570 +0.01(+0.31%)
Feb 29, 2008 4.237 4.260 4.144 4.152 3,196,730 -0.14(-3.37%)
Feb 28, 2008 4.381 4.381 4.275 4.297 2,329,260 -0.10(-2.32%)
Feb 27, 2008 4.232 4.413 4.211 4.399 2,309,860 +0.12(+2.73%)
Feb 26, 2008 4.062 4.294 4.062 4.282 3,517,790 +0.18(+4.49%)
Feb 25, 2008 4.120 4.219 4.058 4.098 6,032,450 +0.17(+4.35%)
Feb 22, 2008 4.063 4.100 3.891 3.927 5,500,140 -0.12(-3.01%)
Feb 21, 2008 3.900 4.345 3.900 4.049 12,004,330 +0.20(+5.11%)
Feb 20, 2008 3.945 3.945 3.800 3.852 5,128,060 -0.08(-1.98%)
Feb 19, 2008 3.965 3.998 3.899 3.930 3,428,820 +0.03(+0.85%)
Feb 18, 2008 3.725 3.963 3.718 3.897 7,029,230 +0.00(+0.00%)
Feb 15, 2008 3.725 3.963 3.718 3.897 7,029,230 +0.19(+5.21%)
Feb 14, 2008 3.815 3.838 3.690 3.704 1,883,710 -0.11(-2.78%)
Feb 13, 2008 3.815 3.843 3.779 3.810 3,046,010 +0.04(+1.06%)
Feb 12, 2008 3.713 3.825 3.699 3.770 2,736,270 +0.08(+2.25%)
Feb 11, 2008 3.656 3.735 3.600 3.687 3,569,820 +0.03(+0.74%)
Feb 08, 2008 3.601 3.707 3.601 3.660 3,198,720 +0.01(+0.14%)
Feb 07, 2008 3.703 3.720 3.594 3.655 7,670,150 -0.07(-1.88%)
Feb 06, 2008 3.988 3.988 3.659 3.725 4,822,240 -0.27(-6.74%)
Feb 05, 2008 4.125 4.173 3.970 3.994 4,040,190 -0.18(-4.29%)
Feb 04, 2008 4.291 4.350 4.161 4.173 1,856,800 -0.12(-2.75%)
Feb 01, 2008 4.259 4.335 4.235 4.291 2,579,930 +0.06(+1.35%)
Jan 31, 2008 3.960 4.291 3.960 4.234 2,694,600 +0.18(+4.52%)
Jan 30, 2008 4.004 4.160 4.004 4.051 1,952,880 +0.05(+1.17%)
Jan 29, 2008 3.926 4.011 3.818 4.004 1,336,260 +0.11(+2.82%)
Jan 28, 2008 3.780 3.908 3.720 3.894 1,832,150 +0.11(+2.99%)
Jan 25, 2008 3.956 3.956 3.764 3.781 1,865,110 -0.13(-3.22%)
Jan 24, 2008 4.050 4.113 3.904 3.907 1,962,030 -0.11(-2.79%)
Jan 23, 2008 3.719 4.042 3.719 4.019 2,124,390 +0.20(+5.32%)
Jan 22, 2008 3.643 3.844 3.622 3.816 2,653,020 +0.07(+2.00%)
Jan 21, 2008 3.816 3.921 3.655 3.741 3,360,060 +0.00(+0.00%)
Jan 18, 2008 3.816 3.921 3.655 3.741 3,360,060 -0.06(-1.55%)
Jan 17, 2008 3.874 3.874 3.730 3.800 3,837,680 -0.02(-0.58%)
Jan 16, 2008 3.760 3.889 3.742 3.822 1,546,840 +0.08(+2.14%)
Jan 15, 2008 3.825 3.829 3.681 3.742 1,873,920 -0.10(-2.70%)
Jan 14, 2008 3.930 4.057 3.846 3.846 1,860,680 -0.05(-1.31%)
Jan 11, 2008 4.072 4.110 3.895 3.897 2,536,850 -0.21(-5.09%)
Jan 10, 2008 4.046 4.177 4.016 4.106 2,550,910 +0.01(+0.17%)
Jan 09, 2008 4.054 4.114 4.015 4.099 4,226,190 +0.04(+1.09%)
Jan 08, 2008 3.970 4.124 3.966 4.055 4,919,520 +0.10(+2.42%)
Jan 07, 2008 4.126 4.128 3.929 3.959 3,946,360 -0.16(-4.00%)
Jan 04, 2008 4.343 4.343 4.106 4.124 2,599,320 -0.23(-5.33%)
Jan 03, 2008 4.537 4.610 4.354 4.356 2,014,780 -0.17(-3.86%)
Jan 02, 2008 4.708 4.783 4.513 4.531 1,524,000 -0.19(-4.11%)
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.