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

Costar Group Inc (NQ: CSGP )

86.29 -1.24 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Aug 31, 2007 5.541 5.553 5.454 5.503 796,630 +0.04(+0.71%)
Aug 30, 2007 5.384 5.520 5.370 5.464 796,570 +0.01(+0.20%)
Aug 29, 2007 5.367 5.454 5.284 5.453 1,131,410 +0.11(+2.06%)
Aug 28, 2007 5.417 5.451 5.338 5.343 1,061,500 -0.12(-2.21%)
Aug 27, 2007 5.589 5.589 5.444 5.464 1,838,480 -0.15(-2.74%)
Aug 24, 2007 5.586 5.630 5.538 5.618 1,924,690 +0.02(+0.43%)
Aug 23, 2007 5.793 5.793 5.580 5.594 2,205,210 -0.17(-2.87%)
Aug 22, 2007 5.654 5.770 5.592 5.759 1,210,180 +0.16(+2.78%)
Aug 21, 2007 5.528 5.639 5.512 5.603 693,640 +0.02(+0.30%)
Aug 20, 2007 5.674 5.697 5.502 5.586 951,510 -0.06(-1.13%)
Aug 17, 2007 5.704 5.704 5.553 5.650 2,607,200 +0.17(+3.01%)
Aug 16, 2007 5.594 5.739 5.344 5.485 3,463,780 -0.11(-2.05%)
Aug 15, 2007 5.519 5.712 5.519 5.600 1,972,280 +0.06(+1.12%)
Aug 14, 2007 5.569 5.661 5.526 5.538 2,013,280 -0.02(-0.38%)
Aug 13, 2007 5.658 5.692 5.516 5.559 2,274,910 -0.01(-0.20%)
Aug 10, 2007 5.731 5.840 5.518 5.570 5,237,140 -0.15(-2.66%)
Aug 09, 2007 5.613 6.277 5.613 5.722 6,183,550 +0.02(+0.39%)
Aug 08, 2007 5.568 6.310 5.456 5.700 8,662,450 +0.18(+3.22%)
Aug 07, 2007 5.341 5.585 5.337 5.522 2,141,260 +0.14(+2.60%)
Aug 06, 2007 5.204 5.395 5.182 5.382 2,298,480 +0.21(+4.04%)
Aug 03, 2007 5.147 5.350 5.118 5.173 2,871,940 -0.14(-2.58%)
Aug 02, 2007 5.079 5.313 5.079 5.310 1,962,430 +0.24(+4.73%)
Aug 01, 2007 5.085 5.140 4.990 5.070 2,688,620 -0.03(-0.59%)
Jul 31, 2007 5.180 5.245 5.078 5.100 1,016,600 -0.03(-0.62%)
Jul 30, 2007 5.163 5.245 5.064 5.132 1,642,700 -0.04(-0.77%)
Jul 27, 2007 5.302 5.324 5.137 5.172 2,062,030 -0.16(-2.98%)
Jul 26, 2007 5.354 5.400 5.205 5.331 2,288,310 -0.15(-2.68%)
Jul 25, 2007 5.547 5.632 5.410 5.478 1,401,200 -0.01(-0.22%)
Jul 24, 2007 5.653 5.696 5.468 5.490 1,288,420 -0.19(-3.33%)
Jul 23, 2007 5.742 5.765 5.675 5.679 552,940 -0.05(-0.91%)
Jul 20, 2007 5.836 5.836 5.709 5.731 1,536,300 -0.12(-2.02%)
Jul 19, 2007 5.804 5.852 5.762 5.849 1,863,370 +0.06(+0.95%)
Jul 18, 2007 5.732 5.806 5.677 5.794 1,622,230 +0.03(+0.56%)
Jul 17, 2007 5.727 5.779 5.692 5.762 682,590 +0.04(+0.70%)
Jul 16, 2007 5.693 5.745 5.651 5.722 694,950 -0.00(-0.02%)
Jul 13, 2007 5.677 5.723 5.637 5.723 760,340 +0.05(+0.81%)
Jul 12, 2007 5.506 5.692 5.485 5.677 957,530 +0.21(+3.88%)
Jul 11, 2007 5.377 5.529 5.377 5.465 623,170 +0.08(+1.39%)
Jul 10, 2007 5.562 5.562 5.294 5.390 1,407,710 -0.20(-3.51%)
Jul 09, 2007 5.632 5.632 5.569 5.586 686,420 -0.04(-0.69%)
Jul 06, 2007 5.630 5.644 5.578 5.625 403,300 -0.02(-0.32%)
Jul 05, 2007 5.623 5.680 5.546 5.643 1,118,460 +0.02(+0.37%)
Jul 03, 2007 5.538 5.622 5.489 5.622 1,133,650 +0.11(+2.01%)
Jul 02, 2007 5.330 5.524 5.286 5.511 1,699,540 +0.22(+4.22%)
Jun 29, 2007 5.441 5.473 5.283 5.288 1,084,010 -0.12(-2.27%)
Jun 28, 2007 5.493 5.493 5.362 5.411 600,280 -0.08(-1.39%)
Jun 27, 2007 5.293 5.491 5.290 5.487 771,710 +0.15(+2.73%)
Jun 26, 2007 5.314 5.375 5.258 5.341 824,100 +0.04(+0.81%)
Jun 25, 2007 5.251 5.449 5.242 5.298 1,891,870 +0.03(+0.61%)
Jun 22, 2007 5.437 5.474 5.264 5.266 3,314,870 -0.17(-3.15%)
Jun 21, 2007 5.388 5.437 5.277 5.437 5,001,760 +0.27(+5.12%)
Jun 20, 2007 5.243 5.257 5.115 5.172 1,094,000 -0.06(-1.22%)
Jun 19, 2007 5.197 5.278 5.181 5.236 1,209,000 +0.03(+0.54%)
Jun 18, 2007 5.258 5.271 5.205 5.208 293,000 -0.05(-0.89%)
Jun 15, 2007 5.287 5.295 5.232 5.255 2,079,000 +0.04(+0.77%)
Jun 14, 2007 5.246 5.320 5.171 5.215 692,000 -0.03(-0.59%)
Jun 13, 2007 5.190 5.268 5.144 5.246 434,000 +0.07(+1.25%)
Jun 12, 2007 5.218 5.282 5.157 5.181 778,000 -0.05(-1.01%)
Jun 11, 2007 5.247 5.300 5.224 5.234 404,350 -0.03(-0.48%)
Jun 08, 2007 5.240 5.285 5.205 5.259 1,194,820 +0.01(+0.23%)
Jun 07, 2007 5.307 5.344 5.207 5.247 837,130 -0.09(-1.72%)
Jun 06, 2007 5.355 5.369 5.250 5.339 1,734,620 -0.07(-1.35%)
Jun 05, 2007 5.445 5.464 5.341 5.412 1,164,550 -0.06(-1.13%)
Jun 04, 2007 5.540 5.545 5.400 5.474 1,832,810 -0.10(-1.74%)
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.