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

Costar Group Inc (NQ: CSGP )

85.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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, 2003 2.246 2.250 2.215 2.226 753,000 -0.02(-0.89%)
Apr 29, 2003 2.275 2.275 2.236 2.246 359,000 -0.00(-0.13%)
Apr 28, 2003 2.315 2.320 2.207 2.249 793,000 -0.04(-1.83%)
Apr 25, 2003 2.456 2.456 2.281 2.291 1,292,000 -0.16(-6.60%)
Apr 24, 2003 2.441 2.500 2.400 2.453 580,000 +0.01(+0.58%)
Apr 23, 2003 2.400 2.439 2.379 2.439 244,000 +0.05(+2.05%)
Apr 22, 2003 2.345 2.400 2.336 2.390 185,000 +0.05(+2.22%)
Apr 21, 2003 2.315 2.345 2.315 2.338 334,000 +0.03(+1.17%)
Apr 17, 2003 2.353 2.357 2.302 2.311 522,000 -0.03(-1.24%)
Apr 16, 2003 2.305 2.340 2.279 2.340 358,000 +0.01(+0.39%)
Apr 15, 2003 2.261 2.334 2.253 2.331 490,000 +0.05(+2.15%)
Apr 14, 2003 2.137 2.282 2.119 2.282 451,000 +0.16(+7.29%)
Apr 11, 2003 2.192 2.206 2.126 2.127 1,088,000 -0.06(-2.65%)
Apr 10, 2003 2.206 2.206 2.181 2.185 239,000 +0.01(+0.28%)
Apr 09, 2003 2.245 2.247 2.179 2.179 369,000 -0.07(-3.02%)
Apr 08, 2003 2.376 2.400 2.224 2.247 1,047,000 -0.16(-6.73%)
Apr 07, 2003 2.415 2.493 2.385 2.409 1,158,000 +0.01(+0.58%)
Apr 04, 2003 2.329 2.395 2.315 2.395 1,259,000 +0.08(+3.37%)
Apr 03, 2003 2.299 2.325 2.279 2.317 703,000 +0.03(+1.22%)
Apr 02, 2003 2.202 2.299 2.202 2.289 319,000 +0.09(+4.05%)
Apr 01, 2003 2.205 2.205 2.161 2.200 374,000 -0.00(-0.23%)
Mar 31, 2003 2.245 2.246 2.205 2.205 505,000 -0.06(-2.65%)
Mar 28, 2003 2.261 2.269 2.237 2.265 233,000 +0.02(+0.67%)
Mar 27, 2003 2.252 2.267 2.246 2.250 222,000 -0.01(-0.40%)
Mar 26, 2003 2.262 2.279 2.244 2.259 273,440 -0.00(-0.13%)
Mar 25, 2003 2.252 2.262 2.229 2.262 208,000 +0.02(+0.76%)
Mar 24, 2003 2.235 2.252 2.229 2.245 390,510 -0.01(-0.49%)
Mar 21, 2003 2.252 2.256 2.232 2.256 385,000 +0.03(+1.17%)
Mar 20, 2003 2.133 2.235 2.130 2.230 235,610 +0.07(+3.15%)
Mar 19, 2003 2.135 2.162 2.101 2.162 303,110 +0.03(+1.60%)
Mar 18, 2003 2.002 2.128 2.000 2.128 1,136,000 +0.13(+6.40%)
Mar 17, 2003 2.074 2.074 2.000 2.000 1,263,440 -0.10(-4.76%)
Mar 14, 2003 2.065 2.105 2.046 2.100 327,000 -0.00(-0.14%)
Mar 13, 2003 2.045 2.114 2.038 2.103 256,000 +0.07(+3.19%)
Mar 12, 2003 2.026 2.050 2.018 2.038 84,000 +0.01(+0.29%)
Mar 11, 2003 2.044 2.089 2.023 2.032 254,000 -0.03(-1.41%)
Mar 10, 2003 2.018 2.073 2.018 2.061 139,000 +0.00(+0.15%)
Mar 07, 2003 2.000 2.100 2.000 2.058 516,390 +0.02(+0.99%)
Mar 06, 2003 2.002 2.041 1.996 2.038 226,000 +0.00(+0.14%)
Mar 05, 2003 2.037 2.040 2.000 2.035 225,000 -0.01(-0.29%)
Mar 04, 2003 2.060 2.080 2.041 2.041 330,000 -0.02(-0.92%)
Mar 03, 2003 2.084 2.084 2.052 2.060 615,000 +0.00(+0.00%)
Feb 28, 2003 2.064 2.077 1.996 2.060 466,000 -0.00(-0.24%)
Feb 27, 2003 2.014 2.091 2.013 2.065 609,000 +0.04(+2.18%)
Feb 26, 2003 1.994 2.021 1.991 2.021 653,000 +0.02(+0.80%)
Feb 25, 2003 1.995 2.005 1.980 2.005 622,000 +0.00(+0.25%)
Feb 24, 2003 1.999 2.013 1.995 2.000 242,000 -0.01(-0.65%)
Feb 21, 2003 2.005 2.014 1.985 2.013 130,000 -0.00(-0.05%)
Feb 20, 2003 2.000 2.030 2.000 2.014 210,000 +0.01(+0.49%)
Feb 19, 2003 2.014 2.026 1.992 2.004 41,000 -0.01(-0.74%)
Feb 18, 2003 1.928 2.019 1.928 2.019 78,000 +0.07(+3.81%)
Feb 14, 2003 1.842 1.945 1.842 1.945 196,000 +0.09(+4.90%)
Feb 13, 2003 1.884 1.885 1.826 1.854 132,000 -0.03(-1.59%)
Feb 12, 2003 1.803 1.884 1.803 1.884 106,000 +0.05(+2.66%)
Feb 11, 2003 1.858 1.858 1.814 1.835 139,000 -0.03(-1.40%)
Feb 10, 2003 1.814 1.899 1.795 1.861 270,000 +0.04(+1.97%)
Feb 07, 2003 1.893 1.893 1.825 1.825 361,000 -0.07(-3.74%)
Feb 06, 2003 1.907 1.910 1.875 1.896 253,000 +0.00(+0.21%)
Feb 05, 2003 1.988 1.988 1.890 1.892 626,000 -0.12(-5.78%)
Feb 04, 2003 2.000 2.010 1.989 2.008 279,000 +0.00(+0.00%)
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.