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, 2006 5.246 5.266 5.133 5.189 2,342,180 -0.08(-1.48%)
Mar 30, 2006 5.644 5.658 5.247 5.267 2,143,970 -0.38(-6.66%)
Mar 29, 2006 5.111 5.665 5.111 5.643 3,557,320 +0.51(+9.89%)
Mar 28, 2006 5.075 5.140 5.032 5.135 819,530 +0.09(+1.78%)
Mar 27, 2006 5.053 5.069 5.020 5.045 586,580 -0.02(-0.43%)
Mar 24, 2006 5.028 5.098 5.003 5.067 706,480 +0.03(+0.58%)
Mar 23, 2006 5.003 5.049 4.976 5.038 875,000 +0.03(+0.68%)
Mar 22, 2006 4.959 5.038 4.959 5.004 1,522,000 +0.05(+0.99%)
Mar 21, 2006 4.985 5.069 4.947 4.955 827,110 -0.05(-0.94%)
Mar 20, 2006 5.012 5.045 4.969 5.002 1,545,760 -0.01(-0.18%)
Mar 17, 2006 5.100 5.128 4.990 5.011 2,060,190 -0.09(-1.78%)
Mar 16, 2006 5.103 5.104 5.060 5.102 698,760 +0.00(+0.10%)
Mar 15, 2006 5.111 5.159 5.075 5.097 692,890 -0.00(-0.04%)
Mar 14, 2006 5.141 5.145 5.064 5.099 1,029,200 -0.04(-0.72%)
Mar 13, 2006 5.139 5.267 5.092 5.136 1,409,890 +0.00(+0.08%)
Mar 10, 2006 5.134 5.196 5.100 5.132 285,240 -0.02(-0.45%)
Mar 09, 2006 5.154 5.267 5.100 5.155 795,560 -0.03(-0.58%)
Mar 08, 2006 5.123 5.255 5.087 5.185 606,210 +0.04(+0.80%)
Mar 07, 2006 5.104 5.256 5.104 5.144 563,590 -0.02(-0.45%)
Mar 06, 2006 5.073 5.215 5.040 5.167 819,040 +0.09(+1.81%)
Mar 03, 2006 5.040 5.120 5.021 5.075 720,270 -0.00(-0.02%)
Mar 02, 2006 5.195 5.195 5.049 5.076 740,320 -0.13(-2.53%)
Mar 01, 2006 5.156 5.300 5.156 5.208 1,359,090 +0.05(+0.91%)
Feb 28, 2006 5.177 5.183 5.110 5.161 1,022,150 -0.02(-0.31%)
Feb 27, 2006 5.134 5.205 5.125 5.177 765,570 +0.04(+0.84%)
Feb 24, 2006 5.122 5.159 5.021 5.134 1,223,080 -0.01(-0.17%)
Feb 23, 2006 5.120 5.175 5.037 5.143 1,959,200 +0.01(+0.25%)
Feb 22, 2006 4.880 5.182 4.878 5.130 4,774,580 +0.25(+5.21%)
Feb 21, 2006 4.772 4.886 4.772 4.876 1,757,930 +0.09(+1.97%)
Feb 17, 2006 4.747 4.850 4.597 4.782 2,134,260 +0.10(+2.22%)
Feb 16, 2006 4.928 5.075 4.591 4.678 4,415,000 -0.34(-6.74%)
Feb 15, 2006 4.935 5.060 4.911 5.016 1,003,050 +0.08(+1.72%)
Feb 14, 2006 4.968 4.972 4.835 4.931 2,212,800 +0.00(+0.04%)
Feb 13, 2006 4.919 4.993 4.820 4.929 943,730 -0.02(-0.40%)
Feb 10, 2006 4.980 4.999 4.870 4.949 828,430 -0.01(-0.28%)
Feb 09, 2006 5.015 5.021 4.959 4.963 962,110 -0.03(-0.54%)
Feb 08, 2006 5.002 5.032 4.949 4.990 943,420 +0.01(+0.26%)
Feb 07, 2006 5.045 5.101 4.947 4.977 686,340 -0.12(-2.43%)
Feb 06, 2006 5.046 5.101 4.995 5.101 781,210 +0.08(+1.69%)
Feb 03, 2006 4.924 5.066 4.902 5.016 850,410 +0.09(+1.74%)
Feb 02, 2006 5.010 5.065 4.900 4.930 1,092,450 -0.12(-2.45%)
Feb 01, 2006 4.960 5.071 4.875 5.054 1,228,840 +0.05(+1.08%)
Jan 31, 2006 5.075 5.103 4.910 5.000 1,187,230 -0.11(-2.15%)
Jan 30, 2006 5.075 5.145 5.051 5.110 916,050 +0.02(+0.35%)
Jan 27, 2006 5.076 5.144 5.035 5.092 884,590 +0.02(+0.32%)
Jan 26, 2006 4.967 5.115 4.929 5.076 1,502,860 +0.12(+2.48%)
Jan 25, 2006 4.918 4.960 4.882 4.953 1,040,680 -0.01(-0.12%)
Jan 24, 2006 4.872 4.972 4.840 4.959 1,075,310 +0.07(+1.49%)
Jan 23, 2006 4.748 4.928 4.700 4.886 2,034,450 +0.15(+3.19%)
Jan 20, 2006 4.819 4.819 4.680 4.735 1,221,210 -0.07(-1.40%)
Jan 19, 2006 4.722 4.806 4.680 4.802 2,044,790 +0.10(+2.13%)
Jan 18, 2006 4.620 4.718 4.620 4.702 917,650 +0.04(+0.90%)
Jan 17, 2006 4.688 4.688 4.634 4.660 497,510 -0.03(-0.70%)
Jan 13, 2006 4.660 4.708 4.660 4.693 1,537,170 +0.02(+0.41%)
Jan 12, 2006 4.587 4.715 4.587 4.674 1,961,000 +0.06(+1.21%)
Jan 11, 2006 4.542 4.637 4.501 4.618 1,662,060 +0.04(+0.92%)
Jan 10, 2006 4.476 4.585 4.451 4.576 1,121,410 +0.08(+1.78%)
Jan 09, 2006 4.522 4.545 4.477 4.496 1,045,210 +0.01(+0.11%)
Jan 06, 2006 4.397 4.519 4.384 4.491 2,966,640 +0.11(+2.53%)
Jan 05, 2006 4.303 4.391 4.225 4.380 1,919,550 +0.05(+1.20%)
Jan 04, 2006 4.374 4.437 4.301 4.328 1,367,560 -0.08(-1.77%)
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.