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

Costar Group Inc (NQ: CSGP )

92.65 +2.31 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 30, 2004 4.276 4.309 4.235 4.245 911,000 -0.04(-0.98%)
Jul 29, 2004 4.377 4.378 4.284 4.287 595,000 -0.04(-0.88%)
Jul 28, 2004 4.367 4.404 4.206 4.325 1,216,000 -0.08(-1.79%)
Jul 27, 2004 4.400 4.404 4.320 4.404 1,814,000 +0.08(+1.97%)
Jul 26, 2004 4.380 4.380 4.286 4.319 1,175,000 -0.01(-0.14%)
Jul 23, 2004 4.349 4.416 4.281 4.325 1,151,000 -0.05(-1.26%)
Jul 22, 2004 4.150 4.410 4.150 4.380 2,587,000 +0.10(+2.43%)
Jul 21, 2004 4.162 4.379 4.152 4.276 3,463,000 +0.20(+4.80%)
Jul 20, 2004 3.904 4.320 3.904 4.080 3,105,000 +0.16(+4.11%)
Jul 19, 2004 3.990 4.019 3.910 3.919 2,417,000 -0.05(-1.31%)
Jul 16, 2004 4.152 4.190 3.971 3.971 1,271,000 -0.20(-4.84%)
Jul 15, 2004 4.205 4.267 4.150 4.173 791,000 -0.05(-1.09%)
Jul 14, 2004 4.242 4.289 4.189 4.219 803,000 -0.07(-1.66%)
Jul 13, 2004 4.355 4.355 4.251 4.290 785,000 -0.01(-0.26%)
Jul 12, 2004 4.350 4.366 4.237 4.301 1,639,000 -0.08(-1.92%)
Jul 09, 2004 4.359 4.477 4.278 4.385 1,138,000 +0.06(+1.43%)
Jul 08, 2004 4.429 4.477 4.283 4.323 1,697,000 -0.15(-3.38%)
Jul 07, 2004 4.569 4.569 4.425 4.474 477,000 +0.00(+0.11%)
Jul 06, 2004 4.505 4.547 4.400 4.469 816,000 -0.12(-2.68%)
Jul 02, 2004 4.519 4.626 4.379 4.592 885,000 +0.04(+0.86%)
Jul 01, 2004 4.603 4.641 4.453 4.553 659,000 -0.04(-0.87%)
Jun 30, 2004 4.621 4.640 4.578 4.593 1,876,000 -0.03(-0.56%)
Jun 29, 2004 4.425 4.625 4.425 4.619 1,578,000 +0.08(+1.78%)
Jun 28, 2004 4.549 4.582 4.499 4.538 765,000 -0.00(-0.07%)
Jun 25, 2004 4.518 4.543 4.421 4.541 1,111,000 +0.03(+0.64%)
Jun 24, 2004 4.415 4.524 4.400 4.512 1,248,000 +0.06(+1.44%)
Jun 23, 2004 4.435 4.644 4.397 4.448 4,000,000 +0.14(+3.18%)
Jun 22, 2004 4.150 4.378 4.082 4.311 2,116,000 +0.19(+4.56%)
Jun 21, 2004 4.189 4.189 4.064 4.123 945,000 +0.02(+0.54%)
Jun 18, 2004 4.052 4.200 3.982 4.101 1,181,000 +0.06(+1.51%)
Jun 17, 2004 4.149 4.149 4.040 4.040 508,000 -0.10(-2.39%)
Jun 16, 2004 4.110 4.185 4.101 4.139 178,000 +0.01(+0.32%)
Jun 15, 2004 4.100 4.182 4.100 4.126 1,067,000 +0.06(+1.35%)
Jun 14, 2004 4.156 4.182 4.035 4.071 704,000 -0.02(-0.56%)
Jun 10, 2004 4.198 4.198 4.057 4.094 654,000 -0.01(-0.37%)
Jun 09, 2004 4.184 4.224 4.105 4.109 1,025,000 -0.11(-2.56%)
Jun 08, 2004 4.143 4.225 4.135 4.217 747,000 +0.07(+1.61%)
Jun 07, 2004 4.149 4.222 4.097 4.150 1,422,000 +0.02(+0.44%)
Jun 04, 2004 4.086 4.205 4.016 4.132 1,333,000 +0.08(+2.10%)
Jun 03, 2004 4.179 4.182 4.047 4.047 925,000 -0.15(-3.62%)
Jun 02, 2004 4.196 4.225 4.112 4.199 543,000 -0.03(-0.62%)
Jun 01, 2004 4.126 4.225 4.121 4.225 501,000 +0.09(+2.10%)
May 28, 2004 4.164 4.185 4.112 4.138 565,000 -0.05(-1.12%)
May 27, 2004 4.177 4.224 4.167 4.185 468,000 -0.01(-0.19%)
May 26, 2004 4.225 4.232 4.116 4.193 608,000 +0.01(+0.36%)
May 25, 2004 4.125 4.285 4.107 4.178 690,000 +0.05(+1.26%)
May 24, 2004 4.027 4.130 4.026 4.126 504,000 +0.10(+2.46%)
May 21, 2004 3.933 4.068 3.919 4.027 1,441,000 +0.09(+2.18%)
May 20, 2004 3.896 3.954 3.896 3.941 684,000 +0.04(+1.08%)
May 19, 2004 3.839 3.912 3.788 3.899 813,000 +0.11(+2.79%)
May 18, 2004 3.721 3.805 3.721 3.793 527,000 +0.06(+1.63%)
May 17, 2004 3.820 3.836 3.690 3.732 679,000 -0.06(-1.53%)
May 14, 2004 3.803 3.872 3.760 3.790 198,000 -0.03(-0.79%)
May 13, 2004 3.829 3.873 3.703 3.820 397,000 -0.01(-0.16%)
May 12, 2004 3.840 3.852 3.652 3.826 501,000 +0.02(+0.45%)
May 11, 2004 3.720 3.836 3.720 3.809 305,000 +0.10(+2.70%)
May 10, 2004 3.740 3.852 3.686 3.709 771,000 -0.04(-1.04%)
May 07, 2004 3.885 3.907 3.725 3.748 857,000 -0.15(-3.95%)
May 06, 2004 3.893 3.964 3.883 3.902 622,000 -0.05(-1.29%)
May 05, 2004 3.901 3.972 3.884 3.953 277,000 +0.02(+0.46%)
May 04, 2004 3.795 3.958 3.795 3.935 1,443,000 +0.09(+2.42%)
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.