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 (%)
Dec 29, 2006 5.478 5.565 5.350 5.356 1,240,970 -0.13(-2.46%)
Dec 28, 2006 5.527 5.562 5.457 5.491 630,920 -0.03(-0.53%)
Dec 27, 2006 5.372 5.537 5.372 5.520 497,400 +0.13(+2.45%)
Dec 26, 2006 5.356 5.391 5.337 5.388 515,700 +0.01(+0.11%)
Dec 22, 2006 5.400 5.450 5.364 5.382 953,110 -0.08(-1.48%)
Dec 21, 2006 5.456 5.529 5.373 5.463 1,309,750 +0.00(+0.04%)
Dec 20, 2006 5.399 5.492 5.316 5.461 1,003,090 +0.08(+1.51%)
Dec 19, 2006 5.358 5.413 5.286 5.380 598,730 -0.01(-0.24%)
Dec 18, 2006 5.443 5.491 5.352 5.393 1,196,640 -0.03(-0.50%)
Dec 15, 2006 5.466 5.488 5.402 5.420 3,636,210 -0.04(-0.75%)
Dec 14, 2006 5.273 5.490 5.242 5.461 1,693,890 +0.20(+3.80%)
Dec 13, 2006 5.240 5.264 5.126 5.261 1,426,240 +0.07(+1.33%)
Dec 12, 2006 5.157 5.267 5.102 5.192 836,350 +0.05(+0.99%)
Dec 11, 2006 5.103 5.169 5.084 5.141 663,430 +0.02(+0.47%)
Dec 08, 2006 5.067 5.146 4.990 5.117 611,910 +0.05(+0.93%)
Dec 07, 2006 4.988 5.172 4.967 5.070 1,357,930 +0.06(+1.20%)
Dec 06, 2006 5.013 5.037 4.954 5.010 724,120 -0.02(-0.34%)
Dec 05, 2006 5.035 5.060 5.007 5.027 720,680 +0.02(+0.34%)
Dec 04, 2006 4.903 5.071 4.865 5.010 968,400 +0.13(+2.71%)
Dec 01, 2006 4.930 4.945 4.802 4.878 728,510 -0.05(-1.07%)
Nov 30, 2006 4.879 4.956 4.873 4.931 457,000 +0.06(+1.29%)
Nov 29, 2006 4.908 4.945 4.845 4.868 486,900 +0.00(+0.10%)
Nov 28, 2006 4.846 4.911 4.841 4.863 861,480 -0.01(-0.31%)
Nov 27, 2006 4.959 4.959 4.819 4.878 1,557,880 -0.11(-2.17%)
Nov 24, 2006 4.958 5.017 4.956 4.986 157,960 -0.01(-0.22%)
Nov 22, 2006 5.039 5.039 4.971 4.997 384,980 -0.02(-0.44%)
Nov 21, 2006 5.057 5.081 4.989 5.019 714,830 -0.03(-0.55%)
Nov 20, 2006 5.032 5.079 5.003 5.047 876,130 -0.02(-0.36%)
Nov 17, 2006 5.002 5.080 5.002 5.065 688,080 +0.00(+0.06%)
Nov 16, 2006 5.099 5.132 5.050 5.062 736,590 -0.04(-0.84%)
Nov 15, 2006 4.953 5.114 4.905 5.105 889,500 +0.15(+2.94%)
Nov 14, 2006 4.774 4.959 4.769 4.959 556,290 +0.18(+3.88%)
Nov 13, 2006 4.739 4.784 4.738 4.774 710,410 +0.02(+0.40%)
Nov 10, 2006 4.676 4.824 4.676 4.755 785,950 +0.07(+1.47%)
Nov 09, 2006 4.745 4.751 4.661 4.686 981,250 -0.06(-1.35%)
Nov 08, 2006 4.819 4.840 4.748 4.750 1,536,920 -0.07(-1.39%)
Nov 07, 2006 4.842 4.920 4.812 4.817 613,180 -0.04(-0.84%)
Nov 06, 2006 4.765 4.893 4.713 4.858 719,220 +0.14(+2.88%)
Nov 03, 2006 4.717 4.810 4.684 4.722 857,070 +0.03(+0.58%)
Nov 02, 2006 4.666 4.711 4.666 4.695 441,290 +0.02(+0.43%)
Nov 01, 2006 4.760 4.812 4.670 4.675 710,370 -0.06(-1.27%)
Oct 31, 2006 4.834 4.879 4.676 4.735 1,466,670 -0.08(-1.66%)
Oct 30, 2006 4.672 4.832 4.612 4.815 1,177,670 +0.12(+2.47%)
Oct 27, 2006 4.573 4.713 4.572 4.699 1,550,930 +0.10(+2.26%)
Oct 26, 2006 4.514 4.881 4.439 4.595 3,404,360 +0.06(+1.32%)
Oct 25, 2006 4.423 4.555 4.361 4.535 1,638,060 +0.10(+2.23%)
Oct 24, 2006 4.610 4.632 4.417 4.436 1,399,990 -0.20(-4.36%)
Oct 23, 2006 4.495 4.774 4.493 4.638 1,391,830 +0.11(+2.38%)
Oct 20, 2006 4.615 4.615 4.499 4.530 801,610 -0.06(-1.29%)
Oct 19, 2006 4.599 4.665 4.552 4.589 708,580 -0.00(-0.11%)
Oct 18, 2006 4.614 4.662 4.576 4.594 967,780 -0.00(-0.07%)
Oct 17, 2006 4.431 4.613 4.431 4.597 1,418,140 +0.12(+2.73%)
Oct 16, 2006 4.321 4.475 4.300 4.475 640,830 +0.13(+3.02%)
Oct 13, 2006 4.379 4.414 4.331 4.344 791,510 -0.02(-0.44%)
Oct 12, 2006 4.247 4.363 4.244 4.363 1,553,670 +0.15(+3.61%)
Oct 11, 2006 4.329 4.362 4.190 4.211 2,385,940 -0.14(-3.31%)
Oct 10, 2006 4.342 4.359 4.289 4.355 2,020,400 +0.03(+0.72%)
Oct 09, 2006 4.345 4.386 4.277 4.324 5,218,130 -0.01(-0.30%)
Oct 06, 2006 4.433 4.434 4.337 4.337 981,920 -0.12(-2.67%)
Oct 05, 2006 4.317 4.522 4.317 4.456 1,598,150 +0.15(+3.53%)
Oct 04, 2006 4.150 4.329 4.134 4.304 1,423,430 +0.15(+3.69%)
Oct 03, 2006 4.108 4.165 4.067 4.151 1,525,370 +0.05(+1.15%)
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.