Skip to main content

Costar Group Inc (NQ: CSGP )

96.95 +0.73 (+0.76%)
Streaming Delayed Price Updated: 10:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 5.210 5.292 5.146 5.281 976,290 +0.07(+1.30%)
Aug 28, 2008 5.157 5.288 5.151 5.213 794,350 +0.06(+1.20%)
Aug 27, 2008 5.104 5.180 5.104 5.151 1,063,570 +0.04(+0.74%)
Aug 26, 2008 5.168 5.168 5.064 5.113 863,500 -0.05(-1.06%)
Aug 25, 2008 5.178 5.300 5.168 5.168 1,200,710 -0.14(-2.73%)
Aug 22, 2008 5.133 5.334 5.104 5.313 3,030,860 +0.22(+4.26%)
Aug 21, 2008 5.075 5.151 5.020 5.096 570,460 -0.02(-0.43%)
Aug 20, 2008 5.164 5.165 5.065 5.118 960,240 -0.04(-0.70%)
Aug 19, 2008 5.256 5.279 5.121 5.154 983,790 -0.17(-3.12%)
Aug 18, 2008 5.395 5.433 5.268 5.320 524,090 -0.07(-1.23%)
Aug 15, 2008 5.465 5.493 5.314 5.386 1,101,040 -0.02(-0.31%)
Aug 14, 2008 5.362 5.414 5.315 5.403 861,450 -0.01(-0.18%)
Aug 13, 2008 5.402 5.454 5.337 5.413 850,000 +0.00(+0.00%)
Aug 12, 2008 5.500 5.518 5.381 5.413 1,871,710 -0.17(-3.11%)
Aug 11, 2008 5.413 5.742 5.370 5.587 3,817,450 +0.18(+3.41%)
Aug 08, 2008 5.117 5.492 5.117 5.403 1,943,140 +0.20(+3.90%)
Aug 07, 2008 5.115 5.237 5.088 5.200 1,172,860 +0.03(+0.62%)
Aug 06, 2008 5.170 5.244 5.103 5.168 1,111,810 -0.00(-0.10%)
Aug 05, 2008 5.197 5.208 5.012 5.173 2,200,220 +0.07(+1.45%)
Aug 04, 2008 5.159 5.178 5.030 5.099 1,091,650 -0.05(-1.01%)
Aug 01, 2008 5.019 5.209 4.958 5.151 2,048,460 +0.16(+3.25%)
Jul 31, 2008 4.875 5.043 4.875 4.989 1,358,080 +0.03(+0.63%)
Jul 30, 2008 5.024 5.089 4.809 4.958 1,901,070 -0.02(-0.44%)
Jul 29, 2008 4.980 5.044 4.764 4.980 2,967,150 +0.22(+4.71%)
Jul 28, 2008 4.856 4.886 4.717 4.756 1,359,270 -0.12(-2.56%)
Jul 25, 2008 4.900 4.917 4.841 4.881 1,009,230 +0.03(+0.56%)
Jul 24, 2008 5.015 5.015 4.821 4.854 1,268,170 -0.17(-3.36%)
Jul 23, 2008 5.000 5.082 4.945 5.023 2,446,010 +0.03(+0.52%)
Jul 22, 2008 4.815 5.016 4.815 4.997 2,099,200 +0.04(+0.91%)
Jul 21, 2008 4.983 5.000 4.906 4.952 1,621,420 +0.01(+0.14%)
Jul 18, 2008 4.943 5.000 4.850 4.945 1,546,730 +0.01(+0.16%)
Jul 17, 2008 4.760 4.941 4.760 4.937 4,012,150 +0.21(+4.35%)
Jul 16, 2008 4.800 4.932 4.729 4.731 8,832,830 +0.14(+3.03%)
Jul 15, 2008 4.454 4.687 4.393 4.592 4,247,400 +0.05(+1.03%)
Jul 14, 2008 4.638 4.691 4.502 4.545 1,332,710 -0.04(-0.83%)
Jul 11, 2008 4.505 4.592 4.468 4.583 1,072,400 +0.03(+0.66%)
Jul 10, 2008 4.400 4.614 4.400 4.553 2,032,670 +0.14(+3.15%)
Jul 09, 2008 4.463 4.528 4.400 4.414 1,506,960 -0.06(-1.27%)
Jul 08, 2008 4.406 4.476 4.385 4.471 1,658,640 +0.08(+1.85%)
Jul 07, 2008 4.447 4.540 4.381 4.390 2,109,550 -0.02(-0.45%)
Jul 04, 2008 4.376 4.442 4.361 4.410 977,260 +0.00(+0.00%)
Jul 03, 2008 4.376 4.442 4.361 4.410 977,260 +0.05(+1.22%)
Jul 02, 2008 4.446 4.540 4.348 4.357 1,552,210 -0.10(-2.31%)
Jul 01, 2008 4.390 4.498 4.377 4.460 2,975,710 +0.01(+0.34%)
Jun 30, 2008 4.416 4.459 4.374 4.445 2,048,070 +0.01(+0.14%)
Jun 27, 2008 4.489 4.520 4.405 4.439 3,756,440 -0.04(-0.80%)
Jun 26, 2008 4.545 4.585 4.428 4.475 2,096,200 -0.14(-3.01%)
Jun 25, 2008 4.623 4.675 4.559 4.614 2,524,800 -0.01(-0.17%)
Jun 24, 2008 4.817 4.817 4.618 4.622 2,168,120 -0.23(-4.82%)
Jun 23, 2008 5.066 5.066 4.855 4.856 1,220,890 -0.17(-3.36%)
Jun 20, 2008 5.137 5.190 5.021 5.025 3,109,360 -0.09(-1.82%)
Jun 19, 2008 5.126 5.126 5.056 5.118 1,035,380 -0.01(-0.21%)
Jun 18, 2008 5.029 5.139 5.000 5.129 1,582,680 +0.09(+1.79%)
Jun 17, 2008 4.998 5.125 4.890 5.039 1,277,490 +0.04(+0.88%)
Jun 16, 2008 4.916 5.002 4.839 4.995 874,470 +0.07(+1.42%)
Jun 13, 2008 4.950 5.025 4.825 4.925 1,396,500 +0.03(+0.70%)
Jun 12, 2008 4.799 4.961 4.799 4.891 1,728,620 +0.12(+2.52%)
Jun 11, 2008 4.914 4.966 4.747 4.771 1,434,320 -0.17(-3.36%)
Jun 10, 2008 4.958 4.986 4.903 4.937 977,110 -0.05(-1.08%)
Jun 09, 2008 5.006 5.056 4.892 4.991 2,085,640 -0.01(-0.26%)
Jun 06, 2008 5.020 5.081 4.882 5.004 2,376,580 -0.07(-1.36%)
Jun 05, 2008 4.865 5.085 4.861 5.073 2,497,640 +0.21(+4.25%)
Jun 04, 2008 4.819 4.932 4.707 4.866 1,743,270 +0.10(+2.10%)
Jun 03, 2008 4.676 4.791 4.646 4.766 1,972,090 +0.13(+2.74%)
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.