Skip to main content

Costar Group Inc (NQ: CSGP )

83.46 +0.51 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 81.58 81.82 80.44 81.25 251,285 +0.27(+0.33%)
Aug 30, 2012 80.89 81.13 79.59 80.98 117,154 -0.18(-0.22%)
Aug 29, 2012 81.38 82.12 80.80 81.16 88,814 -0.01(-0.01%)
Aug 27, 2012 80.93 81.87 80.52 81.17 59,470 +0.85(+1.06%)
Aug 24, 2012 82.13 82.46 80.14 80.32 225,057 -2.23(-2.70%)
Aug 23, 2012 83.54 84.08 82.22 82.55 80,122 -0.86(-1.03%)
Aug 22, 2012 82.79 83.60 82.50 83.41 65,299 +0.49(+0.59%)
Aug 21, 2012 83.84 84.71 82.82 82.92 173,470 -0.47(-0.56%)
Aug 20, 2012 82.73 83.77 79.15 83.39 140,627 +0.74(+0.90%)
Aug 17, 2012 81.60 82.82 81.48 82.65 53,987 +0.83(+1.01%)
Aug 16, 2012 81.54 82.48 80.03 81.82 187,117 -2.40(-2.85%)
Aug 15, 2012 82.92 84.30 82.92 84.22 70,422 +0.98(+1.18%)
Aug 14, 2012 83.96 84.18 82.72 83.24 75,776 -0.26(-0.31%)
Aug 13, 2012 82.86 83.52 82.41 83.50 55,139 +0.42(+0.51%)
Aug 10, 2012 83.13 83.35 82.80 83.08 39,455 -0.13(-0.16%)
Aug 09, 2012 83.24 83.31 82.88 83.21 59,788 -0.04(-0.05%)
Aug 08, 2012 81.83 83.79 81.83 83.25 108,059 +0.98(+1.19%)
Aug 07, 2012 82.75 83.27 82.18 82.27 140,034 -0.46(-0.56%)
Aug 06, 2012 82.54 83.45 82.29 82.73 82,920 +0.12(+0.15%)
Aug 03, 2012 80.59 84.35 80.59 82.61 201,639 +3.29(+4.15%)
Aug 02, 2012 79.27 80.04 78.66 79.32 82,149 -0.58(-0.73%)
Aug 01, 2012 82.61 82.75 78.92 79.90 241,683 -2.63(-3.19%)
Jul 31, 2012 84.04 84.50 82.48 82.53 157,056 -1.66(-1.97%)
Jul 30, 2012 85.77 85.77 83.69 84.19 277,941 -1.14(-1.34%)
Jul 27, 2012 82.96 85.63 81.64 85.33 158,422 +3.09(+3.76%)
Jul 26, 2012 79.98 82.63 78.48 82.24 316,374 +3.66(+4.66%)
Jul 25, 2012 79.03 79.29 78.29 78.58 140,416 +0.08(+0.10%)
Jul 24, 2012 77.63 78.72 76.94 78.50 159,192 +0.71(+0.91%)
Jul 23, 2012 77.27 78.26 77.07 77.79 84,294 -0.83(-1.06%)
Jul 20, 2012 78.44 79.26 78.00 78.62 123,733 -0.68(-0.86%)
Jul 19, 2012 80.08 80.27 79.24 79.30 56,074 -0.79(-0.99%)
Jul 18, 2012 80.06 80.64 79.61 80.09 71,857 -0.01(-0.01%)
Jul 17, 2012 80.23 80.31 79.05 80.10 125,064 +0.60(+0.75%)
Jul 16, 2012 79.47 80.20 79.17 79.50 81,172 -0.26(-0.33%)
Jul 13, 2012 79.00 80.12 78.29 79.76 105,332 +0.76(+0.96%)
Jul 12, 2012 79.51 79.84 78.68 79.00 144,274 -1.08(-1.35%)
Jul 11, 2012 80.69 81.06 79.42 80.08 135,027 -0.51(-0.63%)
Jul 10, 2012 81.69 81.69 80.35 80.59 165,871 -0.58(-0.71%)
Jul 09, 2012 80.60 82.14 80.07 81.17 132,609 +0.29(+0.36%)
Jul 06, 2012 82.63 82.63 79.97 80.88 168,835 -3.75(-4.43%)
Jul 05, 2012 85.40 85.52 84.25 84.63 83,206 -0.77(-0.90%)
Jul 03, 2012 83.54 85.52 83.11 85.40 100,996 +1.69(+2.02%)
Jul 02, 2012 81.39 83.74 79.74 83.71 259,174 +2.51(+3.09%)
Jun 29, 2012 80.52 83.13 80.52 81.20 310,656 +1.70(+2.14%)
Jun 28, 2012 79.19 79.67 79.18 79.50 291,354 -0.49(-0.61%)
Jun 27, 2012 79.00 80.30 79.00 79.99 115,976 +1.03(+1.30%)
Jun 26, 2012 77.29 79.30 77.05 78.96 148,644 +1.80(+2.33%)
Jun 25, 2012 77.00 77.37 76.15 77.16 125,577 -0.34(-0.44%)
Jun 22, 2012 77.36 77.63 77.02 77.50 237,085 +0.34(+0.44%)
Jun 21, 2012 77.86 78.16 76.59 77.16 280,206 -0.61(-0.78%)
Jun 20, 2012 79.53 79.53 77.03 77.77 171,473 -1.97(-2.47%)
Jun 19, 2012 79.42 79.97 78.86 79.74 265,032 +0.68(+0.86%)
Jun 18, 2012 78.01 79.25 77.75 79.06 162,602 +0.69(+0.88%)
Jun 15, 2012 77.55 79.33 77.55 78.37 187,390 +0.43(+0.55%)
Jun 14, 2012 77.10 78.05 76.73 77.94 122,920 +1.01(+1.31%)
Jun 13, 2012 78.23 78.23 76.80 76.93 254,834 -1.22(-1.56%)
Jun 12, 2012 78.05 78.41 77.41 78.15 187,908 +0.61(+0.79%)
Jun 11, 2012 78.38 78.38 77.34 77.54 226,881 +0.29(+0.38%)
Jun 08, 2012 76.09 77.70 75.85 77.25 176,298 +1.07(+1.40%)
Jun 07, 2012 77.39 78.12 76.02 76.18 195,247 -0.01(-0.01%)
Jun 06, 2012 73.69 76.72 73.69 76.19 180,373 +2.74(+3.73%)
Jun 05, 2012 72.14 73.74 72.01 73.45 112,765 +1.21(+1.67%)
Jun 04, 2012 72.46 73.17 71.65 72.24 182,135 +0.21(+0.29%)
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.