Skip to main content

Costar Group Inc (NQ: CSGP )

96.61 +0.39 (+0.41%)
Streaming Delayed Price Updated: 2:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 4.300 4.406 4.292 4.383 656,660 +0.03(+0.74%)
Jul 29, 2010 4.483 4.495 4.316 4.351 1,393,810 -0.11(-2.42%)
Jul 28, 2010 4.532 4.550 4.453 4.459 779,330 -0.06(-1.35%)
Jul 27, 2010 4.537 4.544 4.501 4.520 982,630 +0.00(+0.02%)
Jul 26, 2010 4.434 4.523 4.412 4.519 997,070 +0.09(+2.15%)
Jul 23, 2010 4.213 4.431 4.213 4.424 2,373,000 +0.18(+4.29%)
Jul 22, 2010 4.040 4.260 3.941 4.242 2,287,540 +0.27(+6.77%)
Jul 21, 2010 4.045 4.063 3.969 3.973 903,920 -0.04(-1.07%)
Jul 20, 2010 3.940 4.029 3.930 4.016 1,155,420 +0.03(+0.65%)
Jul 19, 2010 3.934 3.993 3.883 3.990 727,960 +0.06(+1.45%)
Jul 16, 2010 3.981 4.062 3.925 3.933 1,173,190 -0.09(-2.19%)
Jul 15, 2010 4.043 4.050 3.979 4.021 594,520 -0.02(-0.54%)
Jul 14, 2010 3.989 4.054 3.969 4.043 646,020 +0.03(+0.75%)
Jul 13, 2010 3.925 4.023 3.894 4.013 637,700 +0.14(+3.61%)
Jul 12, 2010 3.907 3.945 3.860 3.873 643,030 -0.05(-1.17%)
Jul 09, 2010 3.911 3.938 3.854 3.919 574,740 +0.01(+0.23%)
Jul 08, 2010 3.862 3.912 3.860 3.910 662,140 +0.07(+1.72%)
Jul 07, 2010 3.791 3.846 3.751 3.844 899,230 +0.08(+2.07%)
Jul 06, 2010 3.882 3.905 3.750 3.766 1,070,410 -0.05(-1.28%)
Jul 02, 2010 3.903 3.903 3.812 3.815 574,780 -0.06(-1.50%)
Jul 01, 2010 3.880 3.891 3.755 3.873 1,838,890 -0.01(-0.18%)
Jun 30, 2010 3.929 3.965 3.877 3.880 718,900 -0.04(-1.15%)
Jun 29, 2010 4.025 4.025 3.897 3.925 878,490 -0.15(-3.73%)
Jun 25, 2010 4.041 4.110 4.004 4.077 1,048,640 +0.06(+1.49%)
Jun 24, 2010 3.994 4.049 3.986 4.017 754,580 -0.01(-0.17%)
Jun 23, 2010 4.033 4.064 3.985 4.024 469,260 -0.02(-0.54%)
Jun 22, 2010 4.085 4.120 4.031 4.046 652,040 -0.01(-0.32%)
Jun 21, 2010 4.158 4.199 4.046 4.059 435,150 -0.04(-1.00%)
Jun 18, 2010 4.120 4.137 4.076 4.100 1,165,690 -0.01(-0.15%)
Jun 17, 2010 4.097 4.142 4.081 4.106 649,700 +0.01(+0.15%)
Jun 16, 2010 4.078 4.138 4.068 4.100 685,340 -0.01(-0.20%)
Jun 15, 2010 4.087 4.125 4.049 4.108 748,550 +0.06(+1.51%)
Jun 14, 2010 4.105 4.141 4.044 4.047 792,640 -0.02(-0.42%)
Jun 11, 2010 3.997 4.067 3.997 4.064 624,230 +0.02(+0.57%)
Jun 10, 2010 3.999 4.041 3.978 4.041 597,150 +0.10(+2.43%)
Jun 09, 2010 3.969 4.013 3.897 3.945 1,234,140 +0.02(+0.43%)
Jun 08, 2010 3.955 3.955 3.880 3.928 1,143,930 -0.02(-0.56%)
Jun 07, 2010 4.084 4.084 3.944 3.950 849,660 -0.12(-3.04%)
Jun 04, 2010 4.160 4.194 4.065 4.074 1,871,520 -0.12(-2.87%)
Jun 03, 2010 4.121 4.216 4.095 4.194 1,483,760 +0.06(+1.35%)
Jun 02, 2010 4.052 4.138 4.050 4.138 1,068,030 +0.10(+2.38%)
Jun 01, 2010 4.056 4.125 4.027 4.042 1,320,790 -0.04(-0.86%)
May 28, 2010 4.109 4.134 4.063 4.077 1,091,310 -0.03(-0.78%)
May 27, 2010 4.087 4.111 4.028 4.109 1,594,830 +0.11(+2.65%)
May 26, 2010 4.008 4.044 3.930 4.003 3,140,020 +0.01(+0.30%)
May 25, 2010 3.971 4.055 3.910 3.991 4,199,220 -0.07(-1.75%)
May 24, 2010 4.152 4.165 4.045 4.062 2,247,180 -0.10(-2.31%)
May 21, 2010 4.126 4.244 4.104 4.158 2,664,630 -0.02(-0.43%)
May 20, 2010 4.177 4.287 4.169 4.176 1,504,280 -0.15(-3.49%)
May 19, 2010 4.364 4.418 4.323 4.327 1,855,500 -0.06(-1.32%)
May 18, 2010 4.447 4.479 4.376 4.385 824,450 -0.00(-0.11%)
May 17, 2010 4.424 4.481 4.331 4.390 976,080 -0.03(-0.68%)
May 14, 2010 4.359 4.423 4.325 4.420 2,139,490 +0.03(+0.64%)
May 13, 2010 4.349 4.448 4.349 4.392 1,004,970 +0.01(+0.21%)
May 12, 2010 4.279 4.420 4.279 4.383 1,435,820 +0.11(+2.62%)
May 11, 2010 4.244 4.311 4.176 4.271 1,119,070 +0.04(+0.95%)
May 10, 2010 4.182 4.272 4.162 4.231 786,680 +0.15(+3.68%)
May 07, 2010 4.220 4.248 4.073 4.081 1,672,840 -0.15(-3.66%)
May 06, 2010 4.267 4.331 3.954 4.236 2,113,460 -0.05(-1.26%)
May 05, 2010 4.312 4.348 4.282 4.290 962,470 -0.07(-1.67%)
May 04, 2010 4.374 4.396 4.348 4.363 1,312,810 -0.07(-1.69%)
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.