Skip to main content

Costar Group Inc (NQ: CSGP )

96.35 +0.13 (+0.14%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 3.965 4.100 3.929 4.028 1,099,560 +0.06(+1.51%)
Aug 30, 2006 3.982 4.101 3.939 3.968 551,180 -0.06(-1.47%)
Aug 29, 2006 3.973 4.044 3.899 4.027 407,080 +0.07(+1.85%)
Aug 28, 2006 3.951 4.020 3.909 3.954 1,191,020 -0.00(-0.10%)
Aug 25, 2006 3.855 4.021 3.801 3.958 668,670 +0.11(+2.75%)
Aug 24, 2006 3.924 3.942 3.801 3.852 735,900 -0.05(-1.38%)
Aug 23, 2006 4.047 4.068 3.905 3.906 438,020 -0.13(-3.15%)
Aug 22, 2006 3.993 4.071 3.925 4.033 287,070 +0.04(+1.08%)
Aug 21, 2006 4.029 4.055 3.966 3.990 432,800 -0.06(-1.51%)
Aug 18, 2006 4.212 4.212 4.036 4.051 1,039,630 -0.14(-3.34%)
Aug 17, 2006 4.180 4.239 4.156 4.191 716,270 +0.04(+0.94%)
Aug 16, 2006 4.059 4.186 4.058 4.152 1,372,250 +0.15(+3.62%)
Aug 15, 2006 3.950 4.062 3.950 4.007 993,200 +0.10(+2.56%)
Aug 14, 2006 3.914 3.941 3.886 3.907 2,102,240 +0.02(+0.59%)
Aug 11, 2006 3.906 3.906 3.753 3.884 2,006,400 -0.02(-0.56%)
Aug 10, 2006 3.885 3.926 3.821 3.906 2,159,840 +0.00(+0.10%)
Aug 09, 2006 4.099 4.099 3.901 3.902 1,072,340 -0.16(-3.84%)
Aug 08, 2006 4.058 4.116 4.003 4.058 1,707,420 +0.00(+0.00%)
Aug 07, 2006 4.060 4.143 4.055 4.058 2,478,010 -0.04(-1.02%)
Aug 04, 2006 4.161 4.191 4.065 4.100 1,603,630 -0.02(-0.49%)
Aug 03, 2006 4.085 4.153 4.085 4.120 1,780,250 -0.03(-0.65%)
Aug 02, 2006 4.309 4.314 4.081 4.147 2,343,720 -0.16(-3.63%)
Aug 01, 2006 4.323 4.346 4.200 4.303 1,777,350 -0.03(-0.78%)
Jul 31, 2006 4.377 4.408 4.293 4.337 4,497,130 -0.02(-0.41%)
Jul 28, 2006 4.867 4.867 4.180 4.355 14,227,280 -0.52(-10.67%)
Jul 27, 2006 5.298 5.770 4.620 4.875 7,681,190 -0.33(-6.34%)
Jul 26, 2006 5.456 5.500 5.188 5.205 723,780 -0.30(-5.40%)
Jul 25, 2006 5.506 5.585 5.442 5.502 786,320 +0.01(+0.27%)
Jul 24, 2006 5.364 5.543 5.357 5.487 1,034,300 +0.12(+2.29%)
Jul 21, 2006 5.367 5.429 5.256 5.364 650,570 -0.03(-0.59%)
Jul 20, 2006 5.555 5.840 5.366 5.396 633,860 -0.13(-2.37%)
Jul 19, 2006 5.363 5.570 5.336 5.527 853,270 +0.17(+3.12%)
Jul 18, 2006 5.411 5.550 5.280 5.360 1,126,470 -0.03(-0.59%)
Jul 17, 2006 5.497 5.552 5.350 5.392 649,140 -0.12(-2.16%)
Jul 14, 2006 5.488 5.544 5.399 5.511 670,590 +0.01(+0.24%)
Jul 13, 2006 5.631 5.670 5.482 5.498 560,020 -0.15(-2.62%)
Jul 12, 2006 5.732 5.826 5.641 5.646 767,220 -0.12(-2.13%)
Jul 11, 2006 5.699 5.800 5.567 5.769 1,068,780 +0.05(+0.82%)
Jul 10, 2006 5.831 5.863 5.680 5.722 561,170 -0.09(-1.48%)
Jul 07, 2006 5.931 6.003 5.808 5.808 676,510 -0.17(-2.91%)
Jul 06, 2006 5.979 6.065 5.942 5.982 561,150 -0.02(-0.35%)
Jul 05, 2006 6.100 6.100 5.928 6.003 1,353,490 -0.05(-0.89%)
Jul 03, 2006 5.941 6.076 5.941 6.057 721,550 +0.07(+1.24%)
Jun 30, 2006 5.780 6.079 5.757 5.983 2,416,070 +0.24(+4.27%)
Jun 29, 2006 5.478 5.777 5.478 5.738 1,737,000 +0.27(+5.01%)
Jun 28, 2006 5.369 5.464 5.280 5.464 1,294,070 +0.09(+1.71%)
Jun 27, 2006 5.460 5.552 5.362 5.372 735,430 -0.08(-1.49%)
Jun 26, 2006 5.356 5.473 5.341 5.453 625,000 +0.12(+2.21%)
Jun 23, 2006 5.405 5.444 5.278 5.335 1,388,430 -0.17(-3.00%)
Jun 22, 2006 5.440 5.595 5.429 5.500 1,381,380 +0.01(+0.26%)
Jun 21, 2006 5.385 5.550 5.364 5.486 1,587,640 +0.09(+1.72%)
Jun 20, 2006 5.455 5.502 5.367 5.393 781,900 -0.10(-1.77%)
Jun 19, 2006 5.617 5.618 5.441 5.490 1,058,470 -0.08(-1.51%)
Jun 16, 2006 5.568 5.657 5.556 5.574 2,807,180 -0.02(-0.36%)
Jun 15, 2006 5.635 5.650 5.555 5.594 1,682,040 -0.01(-0.23%)
Jun 14, 2006 5.592 5.652 5.535 5.607 694,760 +0.02(+0.38%)
Jun 13, 2006 5.793 5.802 5.518 5.586 1,745,350 -0.12(-2.14%)
Jun 12, 2006 5.881 5.881 5.682 5.708 782,440 -0.18(-3.04%)
Jun 09, 2006 6.070 6.135 5.816 5.887 2,392,140 -0.17(-2.77%)
Jun 08, 2006 6.096 6.163 5.841 6.055 1,863,010 -0.07(-1.08%)
Jun 07, 2006 6.109 6.260 6.048 6.121 1,082,920 -0.00(-0.02%)
Jun 06, 2006 6.028 6.124 5.958 6.122 1,758,010 +0.09(+1.56%)
Jun 05, 2006 6.062 6.111 5.976 6.028 2,605,750 -0.02(-0.36%)
Jun 02, 2006 5.825 6.072 5.650 6.050 4,063,020 +0.59(+10.79%)
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.