Skip to main content

Costar Group Inc (NQ: CSGP )

96.60 +0.38 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 1.776 1.800 1.760 1.800 441,000 -0.01(-0.72%)
Sep 27, 2002 1.835 1.845 1.780 1.813 266,000 +0.01(+0.44%)
Sep 26, 2002 1.830 1.850 1.775 1.805 460,000 +0.01(+0.67%)
Sep 25, 2002 1.832 1.849 1.793 1.793 559,000 -0.01(-0.39%)
Sep 24, 2002 1.790 1.815 1.790 1.800 937,000 +0.00(+0.00%)
Sep 23, 2002 1.770 1.800 1.770 1.800 403,000 +0.02(+1.01%)
Sep 20, 2002 1.810 1.820 1.770 1.782 713,000 +0.06(+3.24%)
Sep 19, 2002 1.805 1.823 1.726 1.726 459,000 -0.09(-4.90%)
Sep 18, 2002 1.925 1.935 1.804 1.815 1,053,000 -0.12(-6.20%)
Sep 17, 2002 2.049 2.049 1.929 1.935 663,000 -0.09(-4.26%)
Sep 16, 2002 2.060 2.060 2.002 2.021 273,000 -0.04(-1.94%)
Sep 13, 2002 2.065 2.109 2.061 2.061 255,000 -0.02(-1.10%)
Sep 12, 2002 2.218 2.218 2.061 2.084 723,000 -0.13(-6.04%)
Sep 11, 2002 2.255 2.281 2.218 2.218 448,000 -0.04(-1.81%)
Sep 10, 2002 2.280 2.286 2.249 2.259 205,000 -0.03(-1.22%)
Sep 09, 2002 2.449 2.452 2.273 2.287 704,000 -0.16(-6.65%)
Sep 06, 2002 2.400 2.450 2.400 2.450 117,000 +0.05(+2.08%)
Sep 05, 2002 2.425 2.435 2.349 2.400 338,000 -0.03(-1.23%)
Sep 04, 2002 2.387 2.434 2.347 2.430 117,000,000 +0.04(+1.67%)
Sep 03, 2002 2.404 2.418 2.360 2.390 328,000 -0.02(-0.79%)
Aug 30, 2002 2.409 2.448 2.399 2.409 967,660 +0.00(+0.17%)
Aug 29, 2002 2.340 2.412 2.340 2.405 396,000 +0.06(+2.78%)
Aug 28, 2002 2.350 2.418 2.320 2.340 416,000 -0.04(-1.72%)
Aug 27, 2002 2.379 2.401 2.350 2.381 374,760 -0.02(-0.75%)
Aug 26, 2002 2.280 2.400 2.247 2.399 221,000 +0.10(+4.30%)
Aug 23, 2002 2.300 2.325 2.290 2.300 366,990 -0.09(-3.81%)
Aug 22, 2002 2.360 2.400 2.300 2.391 454,000 +0.03(+1.27%)
Aug 21, 2002 2.270 2.400 2.270 2.361 1,003,000 +0.11(+5.07%)
Aug 20, 2002 2.226 2.325 2.224 2.247 1,153,000 +0.17(+8.24%)
Aug 16, 2002 2.135 2.182 2.076 2.076 137,000 -0.05(-2.35%)
Aug 15, 2002 2.163 2.200 2.122 2.126 256,000 -0.03(-1.35%)
Aug 14, 2002 2.093 2.155 1.990 2.155 161,000 +0.06(+2.96%)
Aug 13, 2002 2.128 2.128 2.049 2.093 392,000 -0.07(-3.06%)
Aug 12, 2002 2.159 2.175 2.099 2.159 245,000 +0.20(+10.10%)
Aug 07, 2002 2.029 2.050 1.908 1.961 294,000 -0.01(-0.51%)
Aug 06, 2002 2.018 2.019 1.961 1.971 264,000 +0.01(+0.57%)
Aug 05, 2002 1.936 2.010 1.936 1.960 581,990 +0.02(+1.29%)
Aug 02, 2002 2.050 2.060 1.931 1.935 460,990 -0.14(-6.56%)
Aug 01, 2002 2.118 2.218 2.065 2.071 161,500 -0.03(-1.34%)
Jul 31, 2002 2.165 2.165 2.096 2.099 947,000 -0.10(-4.50%)
Jul 30, 2002 2.115 2.198 2.062 2.198 468,000 +0.04(+1.76%)
Jul 29, 2002 2.175 2.175 2.143 2.160 899,000 +0.00(+0.00%)
Jul 26, 2002 2.130 2.160 2.125 2.160 310,000 +0.04(+2.13%)
Jul 25, 2002 2.075 2.247 2.046 2.115 299,000 -0.01(-0.70%)
Jul 24, 2002 1.870 2.143 1.857 2.130 887,000 +0.23(+12.40%)
Jul 23, 2002 1.924 1.925 1.854 1.895 54,300,000 -0.02(-1.10%)
Jul 22, 2002 1.927 1.927 1.881 1.916 598,000 +0.03(+1.81%)
Jul 19, 2002 1.985 2.066 1.880 1.882 290,000 -0.18(-8.60%)
Jul 17, 2002 2.002 2.059 1.998 2.059 116,000 +0.13(+6.63%)
Jul 12, 2002 1.864 1.986 1.864 1.931 443,000 +0.03(+1.63%)
Jul 11, 2002 1.830 1.930 1.829 1.900 1,157,000 +0.04(+1.99%)
Jul 10, 2002 1.861 1.940 1.810 1.863 297,000 +0.01(+0.65%)
Jul 09, 2002 1.836 1.843 1.784 1.851 196,000 +0.06(+3.12%)
Jul 08, 2002 1.835 1.835 1.795 1.795 274,000 -0.04(-2.18%)
Jul 05, 2002 1.761 1.835 1.730 1.835 725,000 +0.09(+5.46%)
Jul 04, 2002 1.775 1.775 1.711 1.740 494,000 +0.00(+0.00%)
Jul 03, 2002 1.775 1.775 1.711 1.740 494,000 -0.06(-3.12%)
Jul 02, 2002 1.853 1.960 1.775 1.796 371,000 -0.12(-6.51%)
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.