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

Costar Group Inc (NQ: CSGP )

84.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2006 5.177 5.183 5.110 5.161 1,022,150 -0.02(-0.31%)
Feb 27, 2006 5.134 5.205 5.125 5.177 765,570 +0.04(+0.84%)
Feb 24, 2006 5.122 5.159 5.021 5.134 1,223,080 -0.01(-0.17%)
Feb 23, 2006 5.120 5.175 5.037 5.143 1,959,200 +0.01(+0.25%)
Feb 22, 2006 4.880 5.182 4.878 5.130 4,774,580 +0.25(+5.21%)
Feb 21, 2006 4.772 4.886 4.772 4.876 1,757,930 +0.09(+1.97%)
Feb 17, 2006 4.747 4.850 4.597 4.782 2,134,260 +0.10(+2.22%)
Feb 16, 2006 4.928 5.075 4.591 4.678 4,415,000 -0.34(-6.74%)
Feb 15, 2006 4.935 5.060 4.911 5.016 1,003,050 +0.08(+1.72%)
Feb 14, 2006 4.968 4.972 4.835 4.931 2,212,800 +0.00(+0.04%)
Feb 13, 2006 4.919 4.993 4.820 4.929 943,730 -0.02(-0.40%)
Feb 10, 2006 4.980 4.999 4.870 4.949 828,430 -0.01(-0.28%)
Feb 09, 2006 5.015 5.021 4.959 4.963 962,110 -0.03(-0.54%)
Feb 08, 2006 5.002 5.032 4.949 4.990 943,420 +0.01(+0.26%)
Feb 07, 2006 5.045 5.101 4.947 4.977 686,340 -0.12(-2.43%)
Feb 06, 2006 5.046 5.101 4.995 5.101 781,210 +0.08(+1.69%)
Feb 03, 2006 4.924 5.066 4.902 5.016 850,410 +0.09(+1.74%)
Feb 02, 2006 5.010 5.065 4.900 4.930 1,092,450 -0.12(-2.45%)
Feb 01, 2006 4.960 5.071 4.875 5.054 1,228,840 +0.05(+1.08%)
Jan 31, 2006 5.075 5.103 4.910 5.000 1,187,230 -0.11(-2.15%)
Jan 30, 2006 5.075 5.145 5.051 5.110 916,050 +0.02(+0.35%)
Jan 27, 2006 5.076 5.144 5.035 5.092 884,590 +0.02(+0.32%)
Jan 26, 2006 4.967 5.115 4.929 5.076 1,502,860 +0.12(+2.48%)
Jan 25, 2006 4.918 4.960 4.882 4.953 1,040,680 -0.01(-0.12%)
Jan 24, 2006 4.872 4.972 4.840 4.959 1,075,310 +0.07(+1.49%)
Jan 23, 2006 4.748 4.928 4.700 4.886 2,034,450 +0.15(+3.19%)
Jan 20, 2006 4.819 4.819 4.680 4.735 1,221,210 -0.07(-1.40%)
Jan 19, 2006 4.722 4.806 4.680 4.802 2,044,790 +0.10(+2.13%)
Jan 18, 2006 4.620 4.718 4.620 4.702 917,650 +0.04(+0.90%)
Jan 17, 2006 4.688 4.688 4.634 4.660 497,510 -0.03(-0.70%)
Jan 13, 2006 4.660 4.708 4.660 4.693 1,537,170 +0.02(+0.41%)
Jan 12, 2006 4.587 4.715 4.587 4.674 1,961,000 +0.06(+1.21%)
Jan 11, 2006 4.542 4.637 4.501 4.618 1,662,060 +0.04(+0.92%)
Jan 10, 2006 4.476 4.585 4.451 4.576 1,121,410 +0.08(+1.78%)
Jan 09, 2006 4.522 4.545 4.477 4.496 1,045,210 +0.01(+0.11%)
Jan 06, 2006 4.397 4.519 4.384 4.491 2,966,640 +0.11(+2.53%)
Jan 05, 2006 4.303 4.391 4.225 4.380 1,919,550 +0.05(+1.20%)
Jan 04, 2006 4.374 4.437 4.301 4.328 1,367,560 -0.08(-1.77%)
Jan 03, 2006 4.339 4.406 4.210 4.406 1,812,750 +0.09(+2.06%)
Dec 30, 2005 4.441 4.441 4.316 4.317 774,300 -0.14(-3.23%)
Dec 29, 2005 4.470 4.500 4.459 4.461 293,250 -0.03(-0.73%)
Dec 28, 2005 4.500 4.502 4.460 4.494 420,000 +0.01(+0.13%)
Dec 27, 2005 4.520 4.574 4.465 4.488 1,310,000 -0.06(-1.28%)
Dec 23, 2005 4.501 4.567 4.500 4.546 434,120 +0.02(+0.53%)
Dec 22, 2005 4.503 4.581 4.500 4.522 714,770 +0.00(+0.07%)
Dec 21, 2005 4.518 4.580 4.500 4.519 1,095,320 -0.01(-0.24%)
Dec 20, 2005 4.410 4.579 4.410 4.530 2,030,300 +0.12(+2.72%)
Dec 19, 2005 4.473 4.473 4.396 4.410 1,529,040 -0.08(-1.67%)
Dec 16, 2005 4.500 4.547 4.445 4.485 2,343,690 +0.01(+0.13%)
Dec 15, 2005 4.449 4.492 4.409 4.479 748,710 +0.03(+0.70%)
Dec 14, 2005 4.480 4.520 4.430 4.448 615,410 -0.05(-1.13%)
Dec 13, 2005 4.529 4.550 4.486 4.499 729,960 -0.02(-0.38%)
Dec 12, 2005 4.559 4.581 4.495 4.516 787,750 -0.03(-0.66%)
Dec 09, 2005 4.527 4.602 4.527 4.546 852,610 +0.02(+0.42%)
Dec 08, 2005 4.540 4.576 4.442 4.527 876,000 -0.03(-0.72%)
Dec 07, 2005 4.500 4.627 4.491 4.560 1,984,650 +0.08(+1.69%)
Dec 06, 2005 4.666 4.666 4.480 4.484 1,553,900 -0.14(-3.01%)
Dec 05, 2005 4.620 4.688 4.606 4.623 573,390 -0.07(-1.53%)
Dec 02, 2005 4.743 4.798 4.677 4.695 405,330 -0.07(-1.57%)
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.