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

Costar Group Inc (NQ: CSGP )

90.34 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
May 28, 2010 4.109 4.134 4.063 4.077 1,091,310 -0.03(-0.78%)
May 27, 2010 4.087 4.111 4.028 4.109 1,594,830 +0.11(+2.65%)
May 26, 2010 4.008 4.044 3.930 4.003 3,140,020 +0.01(+0.30%)
May 25, 2010 3.971 4.055 3.910 3.991 4,199,220 -0.07(-1.75%)
May 24, 2010 4.152 4.165 4.045 4.062 2,247,180 -0.10(-2.31%)
May 21, 2010 4.126 4.244 4.104 4.158 2,664,630 -0.02(-0.43%)
May 20, 2010 4.177 4.287 4.169 4.176 1,504,280 -0.15(-3.49%)
May 19, 2010 4.364 4.418 4.323 4.327 1,855,500 -0.06(-1.32%)
May 18, 2010 4.447 4.479 4.376 4.385 824,450 -0.00(-0.11%)
May 17, 2010 4.424 4.481 4.331 4.390 976,080 -0.03(-0.68%)
May 14, 2010 4.359 4.423 4.325 4.420 2,139,490 +0.03(+0.64%)
May 13, 2010 4.349 4.448 4.349 4.392 1,004,970 +0.01(+0.21%)
May 12, 2010 4.279 4.420 4.279 4.383 1,435,820 +0.11(+2.62%)
May 11, 2010 4.244 4.311 4.176 4.271 1,119,070 +0.04(+0.95%)
May 10, 2010 4.182 4.272 4.162 4.231 786,680 +0.15(+3.68%)
May 07, 2010 4.220 4.248 4.073 4.081 1,672,840 -0.15(-3.66%)
May 06, 2010 4.267 4.331 3.954 4.236 2,113,460 -0.05(-1.26%)
May 05, 2010 4.312 4.348 4.282 4.290 962,470 -0.07(-1.67%)
May 04, 2010 4.374 4.396 4.348 4.363 1,312,810 -0.07(-1.69%)
May 03, 2010 4.415 4.443 4.378 4.438 1,062,570 +0.04(+0.98%)
Apr 30, 2010 4.514 4.529 4.395 4.395 1,038,610 -0.11(-2.33%)
Apr 29, 2010 4.445 4.508 4.396 4.500 780,770 +0.07(+1.65%)
Apr 28, 2010 4.474 4.508 4.395 4.427 887,990 -0.04(-0.98%)
Apr 27, 2010 4.459 4.513 4.426 4.471 2,618,250 -0.02(-0.42%)
Apr 26, 2010 4.502 4.546 4.468 4.490 1,307,430 -0.02(-0.53%)
Apr 23, 2010 4.396 4.536 4.378 4.514 2,089,570 -0.02(-0.44%)
Apr 22, 2010 4.477 4.571 4.460 4.534 3,129,280 -0.04(-0.85%)
Apr 21, 2010 4.588 4.617 4.562 4.573 1,052,450 -0.02(-0.48%)
Apr 20, 2010 4.551 4.600 4.518 4.595 951,340 +0.08(+1.68%)
Apr 19, 2010 4.526 4.530 4.444 4.519 1,175,240 -0.01(-0.26%)
Apr 16, 2010 4.502 4.552 4.475 4.531 1,383,640 +0.03(+0.64%)
Apr 15, 2010 4.442 4.519 4.416 4.502 1,409,840 +0.07(+1.56%)
Apr 14, 2010 4.342 4.465 4.335 4.433 1,905,380 +0.10(+2.40%)
Apr 13, 2010 4.275 4.331 4.254 4.329 325,600 +0.03(+0.74%)
Apr 12, 2010 4.274 4.304 4.251 4.297 386,830 +0.02(+0.54%)
Apr 09, 2010 4.292 4.299 4.260 4.274 341,960 -0.01(-0.14%)
Apr 08, 2010 4.280 4.311 4.265 4.280 434,170 -0.02(-0.49%)
Apr 07, 2010 4.305 4.334 4.272 4.301 693,470 -0.02(-0.49%)
Apr 06, 2010 4.269 4.333 4.264 4.322 624,820 +0.04(+1.00%)
Apr 05, 2010 4.179 4.279 4.179 4.279 864,020 +0.10(+2.42%)
Apr 01, 2010 4.153 4.178 4.178 4.178 1,347,000 +0.03(+0.63%)
Mar 31, 2010 4.173 4.266 4.150 4.152 1,600,400 -0.05(-1.21%)
Mar 30, 2010 4.124 4.232 4.124 4.203 1,241,550 +0.07(+1.74%)
Mar 29, 2010 4.110 4.143 4.104 4.131 379,020 +0.02(+0.54%)
Mar 26, 2010 4.184 4.184 4.079 4.109 749,830 -0.05(-1.13%)
Mar 25, 2010 4.219 4.254 4.155 4.156 515,500 -0.05(-1.17%)
Mar 24, 2010 4.276 4.324 4.202 4.205 687,800 -0.09(-2.14%)
Mar 23, 2010 4.257 4.325 4.243 4.297 573,260 +0.04(+0.82%)
Mar 22, 2010 4.172 4.293 4.172 4.262 421,790 +0.06(+1.48%)
Mar 19, 2010 4.282 4.282 4.177 4.200 1,366,170 -0.06(-1.36%)
Mar 18, 2010 4.222 4.275 4.222 4.258 769,960 +0.01(+0.19%)
Mar 17, 2010 4.270 4.290 4.249 4.250 609,310 -0.02(-0.54%)
Mar 16, 2010 4.309 4.309 4.238 4.273 569,530 -0.01(-0.33%)
Mar 15, 2010 4.271 4.348 4.234 4.287 2,490,710 +0.06(+1.37%)
Mar 12, 2010 4.200 4.258 4.178 4.229 2,328,810 +0.03(+0.71%)
Mar 11, 2010 4.151 4.201 4.150 4.199 679,750 +0.02(+0.45%)
Mar 10, 2010 4.129 4.187 4.129 4.180 1,177,390 +0.04(+1.04%)
Mar 09, 2010 4.112 4.186 4.112 4.137 1,538,050 +0.01(+0.15%)
Mar 08, 2010 4.202 4.215 4.124 4.131 897,720 -0.06(-1.43%)
Mar 05, 2010 4.151 4.230 4.151 4.191 1,710,620 +0.08(+1.95%)
Mar 04, 2010 4.100 4.138 4.068 4.111 652,940 +0.01(+0.15%)
Mar 03, 2010 4.015 4.111 3.998 4.105 2,697,490 +0.11(+2.73%)
Mar 02, 2010 3.966 4.013 3.966 3.996 1,292,250 +0.03(+0.83%)
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.