Skip to main content

Costar Group Inc (NQ: CSGP )

97.07 +0.85 (+0.88%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 4.174 4.211 4.118 4.127 740,540 -0.06(-1.32%)
Aug 30, 2010 4.280 4.346 4.180 4.182 517,910 -0.12(-2.72%)
Aug 27, 2010 4.203 4.300 4.155 4.299 944,540 +0.14(+3.39%)
Aug 26, 2010 4.188 4.221 4.157 4.158 430,430 -0.02(-0.43%)
Aug 25, 2010 4.139 4.185 4.084 4.176 960,340 +0.01(+0.34%)
Aug 24, 2010 4.113 4.213 4.074 4.162 888,220 +0.03(+0.65%)
Aug 23, 2010 4.195 4.195 4.133 4.135 518,600 -0.04(-0.98%)
Aug 20, 2010 4.174 4.205 4.154 4.176 1,083,330 -0.00(-0.12%)
Aug 19, 2010 4.233 4.285 4.178 4.181 1,386,310 -0.08(-1.88%)
Aug 18, 2010 4.273 4.300 4.230 4.261 424,800 -0.02(-0.49%)
Aug 17, 2010 4.248 4.336 4.248 4.282 730,360 +0.05(+1.28%)
Aug 16, 2010 4.187 4.253 4.182 4.228 1,876,690 +0.01(+0.17%)
Aug 13, 2010 4.236 4.262 4.189 4.221 681,240 -0.04(-0.99%)
Aug 12, 2010 4.247 4.288 4.191 4.263 807,820 -0.01(-0.26%)
Aug 11, 2010 4.344 4.368 4.265 4.274 1,153,110 -0.14(-3.24%)
Aug 10, 2010 4.445 4.472 4.371 4.417 690,350 -0.07(-1.65%)
Aug 09, 2010 4.411 4.492 4.391 4.491 667,390 +0.11(+2.63%)
Aug 06, 2010 4.330 4.401 4.279 4.376 796,860 -0.01(-0.21%)
Aug 05, 2010 4.399 4.476 4.310 4.385 405,880 -0.06(-1.35%)
Aug 04, 2010 4.422 4.454 4.394 4.445 627,280 +0.04(+0.84%)
Aug 03, 2010 4.446 4.495 4.399 4.408 482,540 -0.05(-1.14%)
Aug 02, 2010 4.429 4.479 4.362 4.459 974,260 +0.08(+1.73%)
Jul 30, 2010 4.300 4.406 4.292 4.383 656,660 +0.03(+0.74%)
Jul 29, 2010 4.483 4.495 4.316 4.351 1,393,810 -0.11(-2.42%)
Jul 28, 2010 4.532 4.550 4.453 4.459 779,330 -0.06(-1.35%)
Jul 27, 2010 4.537 4.544 4.501 4.520 982,630 +0.00(+0.02%)
Jul 26, 2010 4.434 4.523 4.412 4.519 997,070 +0.09(+2.15%)
Jul 23, 2010 4.213 4.431 4.213 4.424 2,373,000 +0.18(+4.29%)
Jul 22, 2010 4.040 4.260 3.941 4.242 2,287,540 +0.27(+6.77%)
Jul 21, 2010 4.045 4.063 3.969 3.973 903,920 -0.04(-1.07%)
Jul 20, 2010 3.940 4.029 3.930 4.016 1,155,420 +0.03(+0.65%)
Jul 19, 2010 3.934 3.993 3.883 3.990 727,960 +0.06(+1.45%)
Jul 16, 2010 3.981 4.062 3.925 3.933 1,173,190 -0.09(-2.19%)
Jul 15, 2010 4.043 4.050 3.979 4.021 594,520 -0.02(-0.54%)
Jul 14, 2010 3.989 4.054 3.969 4.043 646,020 +0.03(+0.75%)
Jul 13, 2010 3.925 4.023 3.894 4.013 637,700 +0.14(+3.61%)
Jul 12, 2010 3.907 3.945 3.860 3.873 643,030 -0.05(-1.17%)
Jul 09, 2010 3.911 3.938 3.854 3.919 574,740 +0.01(+0.23%)
Jul 08, 2010 3.862 3.912 3.860 3.910 662,140 +0.07(+1.72%)
Jul 07, 2010 3.791 3.846 3.751 3.844 899,230 +0.08(+2.07%)
Jul 06, 2010 3.882 3.905 3.750 3.766 1,070,410 -0.05(-1.28%)
Jul 02, 2010 3.903 3.903 3.812 3.815 574,780 -0.06(-1.50%)
Jul 01, 2010 3.880 3.891 3.755 3.873 1,838,890 -0.01(-0.18%)
Jun 30, 2010 3.929 3.965 3.877 3.880 718,900 -0.04(-1.15%)
Jun 29, 2010 4.025 4.025 3.897 3.925 878,490 -0.15(-3.73%)
Jun 25, 2010 4.041 4.110 4.004 4.077 1,048,640 +0.06(+1.49%)
Jun 24, 2010 3.994 4.049 3.986 4.017 754,580 -0.01(-0.17%)
Jun 23, 2010 4.033 4.064 3.985 4.024 469,260 -0.02(-0.54%)
Jun 22, 2010 4.085 4.120 4.031 4.046 652,040 -0.01(-0.32%)
Jun 21, 2010 4.158 4.199 4.046 4.059 435,150 -0.04(-1.00%)
Jun 18, 2010 4.120 4.137 4.076 4.100 1,165,690 -0.01(-0.15%)
Jun 17, 2010 4.097 4.142 4.081 4.106 649,700 +0.01(+0.15%)
Jun 16, 2010 4.078 4.138 4.068 4.100 685,340 -0.01(-0.20%)
Jun 15, 2010 4.087 4.125 4.049 4.108 748,550 +0.06(+1.51%)
Jun 14, 2010 4.105 4.141 4.044 4.047 792,640 -0.02(-0.42%)
Jun 11, 2010 3.997 4.067 3.997 4.064 624,230 +0.02(+0.57%)
Jun 10, 2010 3.999 4.041 3.978 4.041 597,150 +0.10(+2.43%)
Jun 09, 2010 3.969 4.013 3.897 3.945 1,234,140 +0.02(+0.43%)
Jun 08, 2010 3.955 3.955 3.880 3.928 1,143,930 -0.02(-0.56%)
Jun 07, 2010 4.084 4.084 3.944 3.950 849,660 -0.12(-3.04%)
Jun 04, 2010 4.160 4.194 4.065 4.074 1,871,520 -0.12(-2.87%)
Jun 03, 2010 4.121 4.216 4.095 4.194 1,483,760 +0.06(+1.35%)
Jun 02, 2010 4.052 4.138 4.050 4.138 1,068,030 +0.10(+2.38%)
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.