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

Costar Group Inc (NQ: CSGP )

91.95 +7.33 (+8.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Dec 31, 2004 4.569 4.635 4.549 4.618 943,000 +0.00(+0.09%)
Dec 30, 2004 4.434 4.640 4.425 4.614 1,097,000 +0.16(+3.50%)
Dec 29, 2004 4.381 4.475 4.381 4.458 735,000 -0.01(-0.13%)
Dec 28, 2004 4.151 4.465 4.151 4.464 1,790,000 +0.28(+6.72%)
Dec 27, 2004 4.284 4.313 4.164 4.183 708,000 -0.08(-1.81%)
Dec 23, 2004 4.202 4.274 4.202 4.260 1,905,000 +0.04(+0.83%)
Dec 22, 2004 4.300 4.315 4.211 4.225 2,183,000 -0.04(-0.98%)
Dec 21, 2004 4.150 4.315 4.139 4.267 1,194,000 +0.13(+3.09%)
Dec 20, 2004 4.185 4.298 4.128 4.139 571,000 -0.08(-2.01%)
Dec 17, 2004 4.274 4.274 4.196 4.224 885,000 -0.01(-0.19%)
Dec 16, 2004 4.239 4.300 4.218 4.232 1,671,000 -0.05(-1.21%)
Dec 15, 2004 4.298 4.298 4.245 4.284 885,000 -0.01(-0.21%)
Dec 14, 2004 4.265 4.296 4.227 4.293 805,000 +0.05(+1.23%)
Dec 13, 2004 4.275 4.275 4.213 4.241 620,000 -0.01(-0.24%)
Dec 10, 2004 4.300 4.300 4.145 4.251 940,000 -0.00(-0.02%)
Dec 09, 2004 4.293 4.297 4.124 4.252 1,723,000 -0.05(-1.21%)
Dec 08, 2004 4.303 4.304 4.236 4.304 477,000 +0.06(+1.41%)
Dec 07, 2004 4.376 4.400 4.242 4.244 1,131,000 -0.16(-3.68%)
Dec 06, 2004 4.400 4.456 4.379 4.406 1,096,000 -0.02(-0.54%)
Dec 03, 2004 4.490 4.561 4.401 4.430 841,000 -0.11(-2.34%)
Dec 02, 2004 4.470 4.548 4.452 4.536 645,000 +0.02(+0.40%)
Dec 01, 2004 4.471 4.568 4.404 4.518 1,063,000 +0.14(+3.15%)
Nov 30, 2004 4.441 4.465 4.363 4.380 840,000 -0.09(-2.08%)
Nov 29, 2004 4.472 4.490 4.359 4.473 1,048,000 +0.09(+2.12%)
Nov 26, 2004 4.433 4.433 4.350 4.380 235,000 -0.04(-0.99%)
Nov 24, 2004 4.295 4.425 4.295 4.424 596,000 +0.09(+2.17%)
Nov 23, 2004 4.203 4.330 4.203 4.330 1,322,000 +0.07(+1.60%)
Nov 22, 2004 4.200 4.266 4.193 4.262 1,389,000 +0.03(+0.78%)
Nov 19, 2004 4.165 4.239 4.164 4.229 802,000 +0.03(+0.81%)
Nov 18, 2004 4.258 4.258 4.174 4.195 842,000 -0.06(-1.43%)
Nov 17, 2004 4.375 4.399 4.231 4.256 1,087,000 -0.08(-1.73%)
Nov 16, 2004 4.265 4.411 4.203 4.331 1,023,000 +0.06(+1.45%)
Nov 15, 2004 4.337 4.385 4.243 4.269 1,390,000 -0.04(-0.97%)
Nov 12, 2004 4.192 4.322 4.192 4.311 871,000 +0.08(+2.01%)
Nov 11, 2004 4.235 4.235 4.167 4.226 908,000 -0.01(-0.19%)
Nov 10, 2004 4.087 4.235 4.087 4.234 1,479,000 +0.08(+1.85%)
Nov 09, 2004 4.058 4.157 4.037 4.157 2,199,000 +0.08(+1.89%)
Nov 08, 2004 4.163 4.164 4.069 4.080 1,939,000 -0.08(-1.97%)
Nov 05, 2004 4.114 4.162 4.075 4.162 1,298,000 +0.06(+1.41%)
Nov 04, 2004 4.004 4.123 4.004 4.104 1,512,000 +0.01(+0.22%)
Nov 03, 2004 4.066 4.133 4.000 4.095 2,363,000 +0.09(+2.27%)
Nov 02, 2004 4.036 4.046 3.991 4.004 2,429,000 +0.04(+0.98%)
Nov 01, 2004 4.037 4.074 3.913 3.965 1,997,000 -0.07(-1.78%)
Oct 29, 2004 3.935 4.117 3.882 4.037 2,224,000 +0.05(+1.38%)
Oct 28, 2004 4.032 4.091 3.951 3.982 1,495,000 -0.12(-3.00%)
Oct 27, 2004 4.185 4.185 4.048 4.105 1,851,000 +0.04(+0.98%)
Oct 26, 2004 4.149 4.186 4.058 4.065 2,298,000 -0.03(-0.78%)
Oct 25, 2004 4.275 4.275 4.060 4.097 3,376,000 -0.26(-6.08%)
Oct 22, 2004 4.396 4.403 4.325 4.362 1,732,000 -0.03(-0.77%)
Oct 21, 2004 4.160 4.479 4.070 4.396 6,553,000 +0.24(+5.67%)
Oct 20, 2004 4.641 4.641 4.051 4.160 8,774,000 -0.51(-10.94%)
Oct 19, 2004 4.654 4.714 4.635 4.671 587,000 +0.03(+0.58%)
Oct 18, 2004 4.550 4.649 4.514 4.644 309,000 +0.09(+2.00%)
Oct 15, 2004 4.594 4.614 4.542 4.553 700,000 -0.03(-0.64%)
Oct 14, 2004 4.564 4.634 4.525 4.582 625,000 +0.05(+1.09%)
Oct 13, 2004 4.707 4.707 4.519 4.533 977,000 -0.10(-2.10%)
Oct 12, 2004 4.675 4.686 4.623 4.630 1,115,000 -0.05(-1.17%)
Oct 11, 2004 4.688 4.745 4.668 4.685 370,000 -0.01(-0.11%)
Oct 08, 2004 4.795 4.795 4.690 4.690 377,000 -0.08(-1.72%)
Oct 07, 2004 4.829 4.890 4.772 4.772 1,263,000 -0.10(-2.11%)
Oct 06, 2004 4.780 4.890 4.775 4.875 1,640,000 +0.10(+2.09%)
Oct 05, 2004 4.821 4.888 4.754 4.775 1,957,000 -0.03(-0.73%)
Oct 04, 2004 4.906 4.906 4.756 4.810 3,274,000 -0.02(-0.35%)
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.