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 (%)
Sep 29, 2006 4.004 4.202 4.000 4.132 1,431,950 +0.12(+2.89%)
Sep 28, 2006 4.027 4.074 4.000 4.016 590,030 +0.02(+0.40%)
Sep 27, 2006 3.944 4.011 3.936 4.000 768,500 +0.03(+0.65%)
Sep 26, 2006 3.966 3.987 3.891 3.974 756,260 -0.00(-0.10%)
Sep 25, 2006 3.871 4.000 3.815 3.978 547,760 +0.11(+2.79%)
Sep 22, 2006 3.952 3.957 3.745 3.870 787,820 -0.10(-2.54%)
Sep 21, 2006 3.940 4.045 3.927 3.971 605,540 +0.05(+1.33%)
Sep 20, 2006 4.111 4.127 3.879 3.919 1,365,500 -0.16(-3.92%)
Sep 19, 2006 4.130 4.130 3.955 4.079 611,670 -0.04(-0.85%)
Sep 18, 2006 4.144 4.170 4.077 4.114 623,550 -0.06(-1.46%)
Sep 15, 2006 4.134 4.224 4.114 4.175 2,317,680 +0.08(+1.85%)
Sep 14, 2006 4.098 4.112 4.074 4.099 377,640 -0.02(-0.49%)
Sep 13, 2006 4.095 4.125 3.987 4.119 607,290 +0.01(+0.29%)
Sep 12, 2006 3.999 4.136 3.958 4.107 696,550 +0.10(+2.50%)
Sep 11, 2006 3.945 4.043 3.933 4.007 514,340 +0.06(+1.47%)
Sep 08, 2006 3.965 4.001 3.940 3.949 338,750 +0.00(+0.08%)
Sep 07, 2006 3.886 4.004 3.884 3.946 1,083,000 +0.03(+0.87%)
Sep 06, 2006 4.021 4.069 3.912 3.912 646,490 -0.14(-3.38%)
Sep 05, 2006 4.083 4.100 3.957 4.049 823,010 -0.02(-0.44%)
Sep 01, 2006 4.084 4.103 4.048 4.067 418,330 +0.04(+0.97%)
Aug 31, 2006 3.965 4.100 3.929 4.028 1,099,560 +0.06(+1.51%)
Aug 30, 2006 3.982 4.101 3.939 3.968 551,180 -0.06(-1.47%)
Aug 29, 2006 3.973 4.044 3.899 4.027 407,080 +0.07(+1.85%)
Aug 28, 2006 3.951 4.020 3.909 3.954 1,191,020 -0.00(-0.10%)
Aug 25, 2006 3.855 4.021 3.801 3.958 668,670 +0.11(+2.75%)
Aug 24, 2006 3.924 3.942 3.801 3.852 735,900 -0.05(-1.38%)
Aug 23, 2006 4.047 4.068 3.905 3.906 438,020 -0.13(-3.15%)
Aug 22, 2006 3.993 4.071 3.925 4.033 287,070 +0.04(+1.08%)
Aug 21, 2006 4.029 4.055 3.966 3.990 432,800 -0.06(-1.51%)
Aug 18, 2006 4.212 4.212 4.036 4.051 1,039,630 -0.14(-3.34%)
Aug 17, 2006 4.180 4.239 4.156 4.191 716,270 +0.04(+0.94%)
Aug 16, 2006 4.059 4.186 4.058 4.152 1,372,250 +0.15(+3.62%)
Aug 15, 2006 3.950 4.062 3.950 4.007 993,200 +0.10(+2.56%)
Aug 14, 2006 3.914 3.941 3.886 3.907 2,102,240 +0.02(+0.59%)
Aug 11, 2006 3.906 3.906 3.753 3.884 2,006,400 -0.02(-0.56%)
Aug 10, 2006 3.885 3.926 3.821 3.906 2,159,840 +0.00(+0.10%)
Aug 09, 2006 4.099 4.099 3.901 3.902 1,072,340 -0.16(-3.84%)
Aug 08, 2006 4.058 4.116 4.003 4.058 1,707,420 +0.00(+0.00%)
Aug 07, 2006 4.060 4.143 4.055 4.058 2,478,010 -0.04(-1.02%)
Aug 04, 2006 4.161 4.191 4.065 4.100 1,603,630 -0.02(-0.49%)
Aug 03, 2006 4.085 4.153 4.085 4.120 1,780,250 -0.03(-0.65%)
Aug 02, 2006 4.309 4.314 4.081 4.147 2,343,720 -0.16(-3.63%)
Aug 01, 2006 4.323 4.346 4.200 4.303 1,777,350 -0.03(-0.78%)
Jul 31, 2006 4.377 4.408 4.293 4.337 4,497,130 -0.02(-0.41%)
Jul 28, 2006 4.867 4.867 4.180 4.355 14,227,280 -0.52(-10.67%)
Jul 27, 2006 5.298 5.770 4.620 4.875 7,681,190 -0.33(-6.34%)
Jul 26, 2006 5.456 5.500 5.188 5.205 723,780 -0.30(-5.40%)
Jul 25, 2006 5.506 5.585 5.442 5.502 786,320 +0.01(+0.27%)
Jul 24, 2006 5.364 5.543 5.357 5.487 1,034,300 +0.12(+2.29%)
Jul 21, 2006 5.367 5.429 5.256 5.364 650,570 -0.03(-0.59%)
Jul 20, 2006 5.555 5.840 5.366 5.396 633,860 -0.13(-2.37%)
Jul 19, 2006 5.363 5.570 5.336 5.527 853,270 +0.17(+3.12%)
Jul 18, 2006 5.411 5.550 5.280 5.360 1,126,470 -0.03(-0.59%)
Jul 17, 2006 5.497 5.552 5.350 5.392 649,140 -0.12(-2.16%)
Jul 14, 2006 5.488 5.544 5.399 5.511 670,590 +0.01(+0.24%)
Jul 13, 2006 5.631 5.670 5.482 5.498 560,020 -0.15(-2.62%)
Jul 12, 2006 5.732 5.826 5.641 5.646 767,220 -0.12(-2.13%)
Jul 11, 2006 5.699 5.800 5.567 5.769 1,068,780 +0.05(+0.82%)
Jul 10, 2006 5.831 5.863 5.680 5.722 561,170 -0.09(-1.48%)
Jul 07, 2006 5.931 6.003 5.808 5.808 676,510 -0.17(-2.91%)
Jul 06, 2006 5.979 6.065 5.942 5.982 561,150 -0.02(-0.35%)
Jul 05, 2006 6.100 6.100 5.928 6.003 1,353,490 -0.05(-0.89%)
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.