Skip to main content

Costar Group Inc (NQ: CSGP )

97.29 +1.07 (+1.11%)
Streaming Delayed Price Updated: 12:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 3.815 3.822 3.763 3.793 850,140 -0.04(-1.12%)
Aug 28, 2009 3.908 3.930 3.819 3.836 469,790 -0.03(-0.85%)
Aug 27, 2009 3.910 3.913 3.814 3.869 2,311,420 -0.04(-1.07%)
Aug 26, 2009 3.902 3.923 3.877 3.911 598,480 -0.01(-0.36%)
Aug 25, 2009 3.973 3.995 3.914 3.925 879,660 -0.03(-0.71%)
Aug 24, 2009 3.947 3.999 3.925 3.953 1,358,880 +0.02(+0.43%)
Aug 21, 2009 3.793 3.955 3.755 3.936 1,769,500 +0.19(+4.96%)
Aug 20, 2009 3.714 3.765 3.693 3.750 1,835,360 +0.04(+1.05%)
Aug 19, 2009 3.593 3.753 3.593 3.711 2,229,530 +0.09(+2.37%)
Aug 18, 2009 3.614 3.655 3.582 3.625 816,460 +0.04(+0.97%)
Aug 17, 2009 3.554 3.695 3.539 3.590 1,043,500 -0.02(-0.64%)
Aug 14, 2009 3.621 3.628 3.575 3.613 2,177,400 -0.02(-0.66%)
Aug 13, 2009 3.689 3.689 3.611 3.637 861,420 -0.04(-1.20%)
Aug 12, 2009 3.637 3.726 3.632 3.681 727,060 +0.04(+0.99%)
Aug 11, 2009 3.676 3.701 3.619 3.645 878,500 -0.06(-1.62%)
Aug 10, 2009 3.644 3.737 3.644 3.705 586,640 +0.03(+0.76%)
Aug 07, 2009 3.663 3.708 3.599 3.677 1,227,670 +0.07(+2.05%)
Aug 06, 2009 3.636 3.676 3.597 3.603 847,140 -0.03(-0.80%)
Aug 05, 2009 3.713 3.713 3.591 3.632 561,210 -0.07(-1.84%)
Aug 04, 2009 3.655 3.714 3.655 3.700 2,157,370 +0.01(+0.27%)
Aug 03, 2009 3.681 3.692 3.603 3.690 1,897,500 +0.02(+0.46%)
Jul 31, 2009 3.683 3.745 3.663 3.673 2,337,300 -0.04(-0.94%)
Jul 30, 2009 3.696 3.753 3.645 3.708 2,276,300 +0.04(+1.20%)
Jul 29, 2009 3.618 3.690 3.600 3.664 5,035,240 +0.05(+1.27%)
Jul 28, 2009 3.530 3.640 3.475 3.618 1,948,150 +0.08(+2.35%)
Jul 27, 2009 3.449 3.551 3.378 3.535 2,801,870 +0.07(+2.05%)
Jul 24, 2009 3.369 3.472 3.369 3.464 2,480,410 +0.07(+1.97%)
Jul 23, 2009 3.586 3.586 3.373 3.397 8,866,010 -0.20(-5.61%)
Jul 22, 2009 3.650 3.688 3.579 3.599 2,107,000 -0.06(-1.56%)
Jul 21, 2009 3.680 3.680 3.621 3.656 1,002,490 +0.01(+0.14%)
Jul 20, 2009 3.677 3.797 3.634 3.651 1,858,330 +0.00(+0.08%)
Jul 17, 2009 3.752 3.752 3.624 3.648 1,435,930 -0.09(-2.51%)
Jul 16, 2009 3.713 3.759 3.692 3.742 995,260 +0.02(+0.46%)
Jul 15, 2009 3.648 3.739 3.627 3.725 1,792,210 +0.11(+3.13%)
Jul 14, 2009 3.645 3.673 3.582 3.612 1,535,230 -0.05(-1.26%)
Jul 13, 2009 3.600 3.706 3.560 3.658 2,179,840 -0.07(-1.77%)
Jul 10, 2009 3.725 3.754 3.656 3.724 600,340 -0.01(-0.29%)
Jul 09, 2009 3.815 3.815 3.729 3.735 1,164,520 -0.05(-1.22%)
Jul 08, 2009 3.797 3.837 3.781 3.781 7,201,460 +0.01(+0.29%)
Jul 07, 2009 3.895 3.895 3.760 3.770 2,373,310 -0.12(-3.06%)
Jul 06, 2009 3.855 3.902 3.830 3.889 1,891,210 +0.03(+0.78%)
Jul 02, 2009 4.017 4.017 3.827 3.859 2,521,580 -0.21(-5.14%)
Jul 01, 2009 4.024 4.098 4.000 4.068 2,274,990 +0.08(+2.03%)
Jun 30, 2009 3.966 4.050 3.962 3.987 2,303,800 +0.04(+0.89%)
Jun 29, 2009 3.895 3.979 3.880 3.952 1,406,070 +0.04(+1.00%)
Jun 26, 2009 3.851 3.931 3.779 3.913 4,281,550 +0.04(+1.16%)
Jun 25, 2009 3.838 3.872 3.799 3.868 1,126,200 +0.04(+1.07%)
Jun 24, 2009 3.822 3.869 3.755 3.827 1,361,610 +0.04(+1.19%)
Jun 23, 2009 3.754 3.820 3.754 3.782 1,142,180 +0.07(+1.78%)
Jun 22, 2009 3.805 3.814 3.698 3.716 1,834,390 -0.11(-2.93%)
Jun 19, 2009 3.825 3.883 3.800 3.828 3,183,470 +0.01(+0.37%)
Jun 18, 2009 3.858 3.858 3.790 3.814 1,170,840 -0.04(-1.01%)
Jun 17, 2009 3.820 3.940 3.809 3.853 1,605,550 +0.05(+1.18%)
Jun 16, 2009 3.959 3.994 3.808 3.808 891,820 -0.14(-3.47%)
Jun 15, 2009 3.966 4.028 3.887 3.945 845,960 -0.06(-1.55%)
Jun 12, 2009 3.973 4.012 3.937 4.007 1,036,820 -0.00(-0.05%)
Jun 11, 2009 3.964 4.044 3.964 4.009 796,560 +0.04(+1.11%)
Jun 10, 2009 3.959 3.975 3.881 3.965 1,728,260 +0.03(+0.66%)
Jun 09, 2009 3.914 3.971 3.888 3.939 740,970 +0.06(+1.44%)
Jun 08, 2009 3.860 3.934 3.821 3.883 1,329,650 -0.01(-0.31%)
Jun 05, 2009 3.907 3.979 3.857 3.895 1,667,260 +0.00(+0.05%)
Jun 04, 2009 3.879 3.902 3.830 3.893 786,760 +0.02(+0.62%)
Jun 03, 2009 3.720 3.869 3.701 3.869 2,178,910 +0.12(+3.20%)
Jun 02, 2009 3.687 3.791 3.687 3.749 1,178,560 +0.03(+0.92%)
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.