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

Costar Group Inc (NQ: CSGP )

89.39 -2.56 (-2.78%)
Streaming Delayed Price Updated: 12:37 PM EDT, Apr 25, 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 (%)
Apr 30, 2002 2.295 2.381 2.290 2.381 882,000 +0.07(+3.03%)
Apr 29, 2002 2.429 2.429 2.301 2.311 85,000 -0.07(-2.98%)
Apr 26, 2002 2.427 2.478 2.376 2.382 439,000 -0.11(-4.33%)
Apr 25, 2002 2.531 2.531 2.422 2.490 332,000 -0.04(-1.74%)
Apr 24, 2002 2.363 2.534 2.279 2.534 655,000 +0.20(+8.48%)
Apr 23, 2002 2.433 2.436 2.307 2.336 320,000 -0.10(-4.30%)
Apr 22, 2002 2.480 2.480 2.366 2.441 448,000 -0.01(-0.41%)
Apr 19, 2002 2.480 2.480 2.445 2.451 417,000 -0.05(-2.08%)
Apr 18, 2002 2.450 2.503 2.426 2.503 766,000 +0.07(+2.96%)
Apr 17, 2002 2.450 2.453 2.386 2.431 177,000 +0.02(+0.67%)
Apr 16, 2002 2.404 2.424 2.375 2.415 665,000 +0.05(+1.98%)
Apr 15, 2002 2.395 2.405 2.332 2.368 563,000 -0.01(-0.55%)
Apr 12, 2002 2.319 2.405 2.305 2.381 438,000 +0.11(+4.89%)
Apr 11, 2002 2.386 2.409 2.270 2.270 754,000 -0.10(-4.22%)
Apr 10, 2002 2.253 2.370 2.253 2.370 173,000 +0.10(+4.48%)
Apr 09, 2002 2.228 2.327 2.228 2.268 285,000 -0.04(-1.72%)
Apr 08, 2002 2.257 2.308 2.218 2.308 251,000 +0.04(+1.81%)
Apr 05, 2002 2.218 2.267 2.198 2.267 86,000 +0.07(+3.00%)
Apr 04, 2002 2.200 2.250 2.178 2.201 316,000 +0.00(+0.05%)
Apr 03, 2002 2.230 2.260 2.200 2.200 253,000 +0.00(+0.14%)
Apr 02, 2002 2.235 2.265 2.186 2.197 342,000 -0.06(-2.74%)
Apr 01, 2002 2.275 2.278 2.195 2.259 540,000 -0.02(-0.75%)
Mar 29, 2002 2.265 2.320 2.265 2.276 242,000 +0.00(+0.00%)
Mar 28, 2002 2.265 2.320 2.265 2.276 242,000 -0.02(-1.04%)
Mar 27, 2002 2.180 2.325 2.180 2.300 1,209,000 +0.09(+3.93%)
Mar 26, 2002 2.138 2.223 2.138 2.213 1,464,000 +0.08(+3.90%)
Mar 25, 2002 2.161 2.161 2.101 2.130 3,434,000 -0.02(-1.16%)
Mar 22, 2002 2.140 2.205 2.124 2.155 187,000 +0.01(+0.33%)
Mar 21, 2002 2.069 2.154 2.030 2.148 690,000 +0.12(+5.96%)
Mar 20, 2002 2.081 2.081 2.025 2.027 244,000 -0.06(-2.82%)
Mar 19, 2002 2.010 2.153 2.010 2.086 187,000 +0.05(+2.25%)
Mar 18, 2002 1.989 2.053 1.948 2.040 1,776,000 +0.05(+2.51%)
Mar 15, 2002 1.954 2.010 1.940 1.990 1,211,000 -0.04(-1.92%)
Mar 14, 2002 1.980 2.030 1.971 2.029 266,000 +0.04(+1.81%)
Mar 13, 2002 2.039 2.050 1.989 1.993 406,000 -0.08(-3.95%)
Mar 12, 2002 2.039 2.080 2.039 2.075 701,000 -0.00(-0.24%)
Mar 11, 2002 2.240 2.249 2.040 2.080 1,243,000 -0.17(-7.35%)
Mar 08, 2002 2.063 2.268 2.063 2.245 1,196,000 +0.18(+8.93%)
Mar 07, 2002 2.005 2.090 1.980 2.061 357,000 +0.09(+4.57%)
Mar 06, 2002 1.998 2.020 1.927 1.971 114,000 +0.04(+1.97%)
Mar 05, 2002 2.010 2.010 1.925 1.933 163,000 -0.09(-4.54%)
Mar 04, 2002 1.800 2.035 1.800 2.025 550,000 +0.19(+10.35%)
Mar 01, 2002 1.772 1.860 1.772 1.835 321,000 +0.03(+1.72%)
Feb 28, 2002 1.798 1.845 1.775 1.804 204,000 -0.05(-2.70%)
Feb 27, 2002 1.878 1.882 1.824 1.854 216,000 +0.01(+0.76%)
Feb 26, 2002 1.750 1.880 1.741 1.840 369,000 -0.02(-1.02%)
Feb 25, 2002 1.703 1.875 1.681 1.859 723,000 +0.14(+8.08%)
Feb 22, 2002 1.632 1.773 1.632 1.720 1,124,000 +0.11(+6.57%)
Feb 21, 2002 1.714 1.715 1.601 1.614 617,000 -0.10(-5.89%)
Feb 20, 2002 1.825 1.825 1.632 1.715 627,000 -0.06(-3.38%)
Feb 19, 2002 1.930 1.930 1.770 1.775 1,023,000 -0.18(-8.97%)
Feb 18, 2002 1.917 1.955 1.915 1.950 718,000 +0.00(+0.00%)
Feb 15, 2002 1.917 1.955 1.915 1.950 718,000 -0.01(-0.26%)
Feb 14, 2002 1.992 2.015 1.917 1.955 3,012,000 -0.04(-2.01%)
Feb 13, 2002 2.310 2.310 1.907 1.995 5,571,000 -0.34(-14.74%)
Feb 12, 2002 2.364 2.400 2.299 2.340 1,314,000 -0.02(-1.02%)
Feb 11, 2002 2.350 2.364 2.297 2.364 458,000 +0.01(+0.60%)
Feb 08, 2002 2.357 2.357 2.316 2.350 217,000 +0.01(+0.43%)
Feb 07, 2002 2.395 2.395 2.330 2.340 1,048,000 -0.02(-0.64%)
Feb 06, 2002 2.444 2.459 2.355 2.355 126,000 -0.09(-3.68%)
Feb 05, 2002 2.421 2.460 2.367 2.445 391,000 -0.00(-0.12%)
Feb 04, 2002 2.350 2.468 2.330 2.448 1,340,000 +0.10(+4.39%)
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.