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 (%)
Dec 31, 2003 4.200 4.325 4.142 4.170 987,000 -0.03(-0.71%)
Dec 30, 2003 4.224 4.264 4.185 4.200 1,074,390 -0.02(-0.59%)
Dec 29, 2003 4.067 4.250 4.050 4.225 1,522,020 +0.20(+4.92%)
Dec 26, 2003 4.050 4.053 4.010 4.027 108,190 -0.02(-0.57%)
Dec 24, 2003 4.026 4.050 4.010 4.050 181,790 +0.04(+1.02%)
Dec 23, 2003 3.925 4.045 3.859 4.009 1,836,530 +0.09(+2.24%)
Dec 22, 2003 3.824 3.924 3.824 3.921 668,200 +0.06(+1.63%)
Dec 19, 2003 3.915 3.921 3.826 3.858 829,860 -0.06(-1.61%)
Dec 18, 2003 3.887 3.946 3.851 3.921 870,480 +0.05(+1.32%)
Dec 17, 2003 3.901 3.937 3.850 3.870 894,360 -0.02(-0.46%)
Dec 16, 2003 3.875 3.937 3.862 3.888 1,074,860 -0.01(-0.33%)
Dec 15, 2003 4.088 4.088 3.900 3.901 1,406,470 -0.09(-2.33%)
Dec 12, 2003 3.973 4.066 3.868 3.994 891,400 +0.05(+1.14%)
Dec 11, 2003 3.891 3.939 3.865 3.949 613,030 +0.06(+1.49%)
Dec 10, 2003 3.950 3.968 3.805 3.891 872,040 -0.02(-0.49%)
Dec 09, 2003 3.911 3.950 3.901 3.910 846,530 -0.01(-0.31%)
Dec 08, 2003 3.974 4.011 3.781 3.922 1,288,670 -0.08(-1.93%)
Dec 05, 2003 4.020 3.972 3.869 3.999 467,750 -0.02(-0.52%)
Dec 04, 2003 4.150 4.150 3.880 4.020 1,970,270 -0.09(-2.21%)
Dec 03, 2003 4.215 4.241 4.111 4.111 645,060 -0.09(-2.17%)
Dec 02, 2003 4.178 4.210 4.168 4.202 1,088,860 -0.01(-0.14%)
Dec 01, 2003 4.168 4.225 4.159 4.208 863,400 +0.01(+0.21%)
Nov 28, 2003 4.225 4.225 4.190 4.199 399,260 -0.02(-0.38%)
Nov 26, 2003 4.224 4.240 4.195 4.215 538,760 -0.00(-0.12%)
Nov 25, 2003 4.163 4.224 4.163 4.220 652,910 +0.02(+0.48%)
Nov 24, 2003 4.249 4.250 4.096 4.200 2,192,700 +0.00(+0.00%)
Nov 21, 2003 4.146 4.243 4.137 4.200 1,594,870 +0.03(+0.77%)
Nov 20, 2003 4.145 4.210 4.145 4.168 980,830 +0.00(+0.12%)
Nov 19, 2003 4.200 4.231 4.150 4.163 1,373,280 +0.01(+0.17%)
Nov 18, 2003 4.181 4.300 4.150 4.156 784,910 -0.03(-0.81%)
Nov 17, 2003 4.293 4.300 4.160 4.190 1,023,180 -0.09(-2.22%)
Nov 14, 2003 4.219 4.285 4.206 4.285 912,500 +0.04(+1.02%)
Nov 13, 2003 4.111 4.260 4.110 4.242 1,094,870 +0.08(+1.97%)
Nov 12, 2003 4.110 4.160 4.085 4.160 735,770 +0.01(+0.24%)
Nov 11, 2003 4.175 4.175 4.015 4.150 1,505,880 +0.00(+0.02%)
Nov 10, 2003 4.206 4.213 4.107 4.149 1,385,160 -0.06(-1.45%)
Nov 07, 2003 4.008 4.221 3.900 4.210 1,896,280 +0.18(+4.48%)
Nov 06, 2003 3.804 4.078 3.804 4.029 2,005,190 +0.17(+4.31%)
Nov 05, 2003 3.840 3.867 3.800 3.863 1,437,640 +0.01(+0.23%)
Nov 04, 2003 3.880 3.975 3.849 3.854 1,890,110 -0.02(-0.39%)
Nov 03, 2003 3.779 3.848 3.729 3.869 1,703,210 +0.11(+2.82%)
Oct 31, 2003 3.785 3.890 3.681 3.763 3,234,580 -0.12(-3.17%)
Oct 30, 2003 3.888 3.932 3.852 3.886 2,495,480 -0.00(-0.05%)
Oct 29, 2003 3.536 3.970 3.529 3.888 16,090,380 +0.42(+12.05%)
Oct 28, 2003 3.325 3.470 3.261 3.470 1,745,070 +0.17(+5.06%)
Oct 27, 2003 3.289 3.350 3.244 3.303 1,480,000 +0.09(+2.90%)
Oct 24, 2003 3.100 3.276 3.070 3.210 1,944,000 +0.09(+2.82%)
Oct 23, 2003 3.095 3.149 3.068 3.122 1,414,000 +0.03(+0.87%)
Oct 22, 2003 3.079 3.110 3.078 3.095 2,216,000 -0.04(-1.27%)
Oct 21, 2003 3.160 3.160 3.098 3.135 1,020,300 -0.01(-0.35%)
Oct 20, 2003 3.155 3.175 3.100 3.146 838,360 -0.03(-0.92%)
Oct 17, 2003 3.108 3.200 3.077 3.175 1,224,560 +0.08(+2.66%)
Oct 16, 2003 3.100 3.125 3.053 3.093 655,470 +0.05(+1.81%)
Oct 15, 2003 2.980 3.082 2.933 3.038 1,486,700 +0.06(+2.15%)
Oct 14, 2003 2.993 3.005 2.968 2.974 309,000 -0.01(-0.47%)
Oct 13, 2003 2.936 3.030 2.913 2.988 508,400 +0.07(+2.40%)
Oct 10, 2003 2.925 2.935 2.845 2.918 1,390,710 +0.12(+4.36%)
Oct 09, 2003 2.869 2.920 2.789 2.796 302,050 -0.08(-2.61%)
Oct 08, 2003 2.715 2.914 2.715 2.871 680,640 +0.11(+3.83%)
Oct 07, 2003 2.701 2.766 2.671 2.765 785,410 +0.05(+1.85%)
Oct 06, 2003 2.779 2.779 2.665 2.715 334,770 -0.04(-1.31%)
Oct 03, 2003 2.701 2.788 2.701 2.751 770,510 +0.06(+2.31%)
Oct 02, 2003 2.717 2.726 2.620 2.689 784,480 -0.04(-1.32%)
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.