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

Costar Group Inc (NQ: CSGP )

84.67 +0.49 (+0.58%)
Streaming Delayed Price Updated: 10:53 AM EDT, Apr 19, 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 (%)
Mar 31, 2011 6.249 6.325 6.247 6.268 1,264,930 -0.02(-0.33%)
Mar 30, 2011 6.289 6.291 6.141 6.289 1,329,440 +0.11(+1.72%)
Mar 29, 2011 5.995 6.231 5.991 6.183 1,166,850 +0.17(+2.85%)
Mar 28, 2011 6.040 6.100 5.970 6.011 975,870 -0.02(-0.40%)
Mar 25, 2011 5.933 6.072 5.861 6.035 988,530 +0.14(+2.32%)
Mar 24, 2011 6.000 6.000 5.864 5.898 670,740 -0.02(-0.25%)
Mar 23, 2011 5.908 5.924 5.849 5.913 925,590 -0.00(-0.02%)
Mar 22, 2011 5.960 5.977 5.884 5.914 766,500 -0.02(-0.40%)
Mar 21, 2011 5.967 5.984 5.787 5.938 822,270 +0.19(+3.31%)
Mar 18, 2011 5.602 5.768 5.600 5.748 1,720,910 +0.19(+3.42%)
Mar 17, 2011 5.692 5.692 5.553 5.558 452,060 -0.04(-0.68%)
Mar 16, 2011 5.650 5.791 5.565 5.596 1,023,780 -0.07(-1.29%)
Mar 15, 2011 5.541 5.730 5.541 5.669 1,195,910 +0.05(+0.85%)
Mar 14, 2011 5.562 5.652 5.562 5.621 816,910 +0.00(+0.00%)
Mar 11, 2011 5.574 5.649 5.542 5.621 649,450 +0.04(+0.64%)
Mar 10, 2011 5.643 5.643 5.563 5.585 1,009,470 -0.13(-2.34%)
Mar 09, 2011 5.701 5.788 5.688 5.719 1,221,640 -0.01(-0.10%)
Mar 08, 2011 5.594 5.790 5.594 5.724 1,444,290 +0.05(+0.93%)
Mar 07, 2011 5.731 5.744 5.590 5.672 980,350 -0.04(-0.77%)
Mar 04, 2011 5.777 5.782 5.658 5.716 600,350 -0.05(-0.82%)
Mar 03, 2011 5.681 5.798 5.644 5.763 859,260 +0.13(+2.34%)
Mar 02, 2011 5.603 5.683 5.569 5.631 1,293,580 +0.04(+0.81%)
Mar 01, 2011 5.701 5.750 5.550 5.586 1,629,950 -0.08(-1.43%)
Feb 28, 2011 5.762 5.776 5.630 5.667 1,546,690 -0.06(-0.98%)
Feb 25, 2011 5.646 5.733 5.629 5.723 1,927,530 +0.07(+1.27%)
Feb 24, 2011 5.700 5.727 5.457 5.651 5,760,310 -0.21(-3.53%)
Feb 23, 2011 5.984 5.984 5.848 5.858 922,780 -0.12(-2.09%)
Feb 22, 2011 6.041 6.096 5.966 5.983 975,470 -0.12(-2.01%)
Feb 18, 2011 6.133 6.141 6.054 6.106 1,269,710 -0.02(-0.38%)
Feb 17, 2011 6.097 6.131 6.040 6.129 953,130 +0.03(+0.46%)
Feb 16, 2011 5.941 6.134 5.900 6.101 983,340 +0.18(+3.13%)
Feb 15, 2011 5.922 5.960 5.900 5.916 433,080 -0.01(-0.10%)
Feb 14, 2011 5.899 5.978 5.886 5.922 539,130 +0.02(+0.27%)
Feb 11, 2011 5.788 5.906 5.788 5.906 654,500 +0.10(+1.77%)
Feb 10, 2011 5.730 5.818 5.730 5.803 980,250 +0.04(+0.78%)
Feb 09, 2011 5.853 5.886 5.750 5.758 1,043,170 -0.11(-1.86%)
Feb 08, 2011 5.822 5.874 5.779 5.867 702,800 +0.03(+0.46%)
Feb 07, 2011 5.790 5.888 5.790 5.840 608,380 +0.05(+0.79%)
Feb 04, 2011 5.817 5.839 5.756 5.794 318,130 -0.04(-0.63%)
Feb 03, 2011 5.723 5.878 5.714 5.831 661,760 +0.02(+0.33%)
Feb 02, 2011 5.787 5.885 5.780 5.812 428,760 +0.01(+0.10%)
Feb 01, 2011 5.650 5.822 5.607 5.806 689,450 +0.18(+3.16%)
Jan 31, 2011 5.640 5.660 5.551 5.628 941,790 -0.00(-0.04%)
Jan 28, 2011 5.787 5.787 5.629 5.630 1,046,800 -0.15(-2.66%)
Jan 27, 2011 5.817 5.817 5.746 5.784 335,800 -0.04(-0.70%)
Jan 26, 2011 5.757 5.896 5.752 5.825 684,130 +0.09(+1.55%)
Jan 25, 2011 5.685 5.750 5.643 5.736 916,120 +0.02(+0.30%)
Jan 24, 2011 5.713 5.745 5.634 5.719 1,136,560 +0.04(+0.76%)
Jan 21, 2011 5.750 5.809 5.666 5.676 650,420 -0.06(-0.99%)
Jan 20, 2011 5.789 5.798 5.718 5.733 1,050,160 -0.09(-1.60%)
Jan 19, 2011 6.010 6.010 5.822 5.826 1,012,170 -0.18(-2.93%)
Jan 18, 2011 5.960 6.007 5.921 6.002 810,000 +0.03(+0.45%)
Jan 14, 2011 5.836 5.997 5.813 5.975 1,194,510 +0.14(+2.49%)
Jan 13, 2011 5.834 5.895 5.795 5.830 645,630 -0.05(-0.88%)
Jan 12, 2011 5.981 5.981 5.862 5.882 716,440 -0.04(-0.73%)
Jan 11, 2011 5.936 5.985 5.919 5.925 521,510 +0.01(+0.12%)
Jan 10, 2011 5.829 5.936 5.802 5.918 906,920 +0.05(+0.89%)
Jan 07, 2011 5.901 5.929 5.789 5.866 835,180 -0.02(-0.29%)
Jan 06, 2011 5.881 5.920 5.835 5.883 927,280 -0.00(-0.08%)
Jan 05, 2011 5.859 5.922 5.817 5.888 1,195,850 +0.03(+0.51%)
Jan 04, 2011 5.869 5.872 5.750 5.858 2,894,980 +0.03(+0.50%)
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.