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 (%)
Oct 29, 2004 3.935 4.117 3.882 4.037 2,224,000 +0.05(+1.38%)
Oct 28, 2004 4.032 4.091 3.951 3.982 1,495,000 -0.12(-3.00%)
Oct 27, 2004 4.185 4.185 4.048 4.105 1,851,000 +0.04(+0.98%)
Oct 26, 2004 4.149 4.186 4.058 4.065 2,298,000 -0.03(-0.78%)
Oct 25, 2004 4.275 4.275 4.060 4.097 3,376,000 -0.26(-6.08%)
Oct 22, 2004 4.396 4.403 4.325 4.362 1,732,000 -0.03(-0.77%)
Oct 21, 2004 4.160 4.479 4.070 4.396 6,553,000 +0.24(+5.67%)
Oct 20, 2004 4.641 4.641 4.051 4.160 8,774,000 -0.51(-10.94%)
Oct 19, 2004 4.654 4.714 4.635 4.671 587,000 +0.03(+0.58%)
Oct 18, 2004 4.550 4.649 4.514 4.644 309,000 +0.09(+2.00%)
Oct 15, 2004 4.594 4.614 4.542 4.553 700,000 -0.03(-0.64%)
Oct 14, 2004 4.564 4.634 4.525 4.582 625,000 +0.05(+1.09%)
Oct 13, 2004 4.707 4.707 4.519 4.533 977,000 -0.10(-2.10%)
Oct 12, 2004 4.675 4.686 4.623 4.630 1,115,000 -0.05(-1.17%)
Oct 11, 2004 4.688 4.745 4.668 4.685 370,000 -0.01(-0.11%)
Oct 08, 2004 4.795 4.795 4.690 4.690 377,000 -0.08(-1.72%)
Oct 07, 2004 4.829 4.890 4.772 4.772 1,263,000 -0.10(-2.11%)
Oct 06, 2004 4.780 4.890 4.775 4.875 1,640,000 +0.10(+2.09%)
Oct 05, 2004 4.821 4.888 4.754 4.775 1,957,000 -0.03(-0.73%)
Oct 04, 2004 4.906 4.906 4.756 4.810 3,274,000 -0.02(-0.35%)
Oct 01, 2004 4.845 4.899 4.811 4.827 2,002,000 -0.09(-1.87%)
Sep 30, 2004 4.700 4.942 4.676 4.919 2,203,000 +0.16(+3.30%)
Sep 29, 2004 4.699 4.772 4.690 4.762 444,000 +0.06(+1.32%)
Sep 28, 2004 4.600 4.737 4.581 4.700 1,036,000 +0.10(+2.09%)
Sep 27, 2004 4.638 4.695 4.582 4.604 900,000 -0.07(-1.52%)
Sep 24, 2004 4.676 4.716 4.663 4.675 1,033,000 -0.03(-0.53%)
Sep 23, 2004 4.665 4.765 4.665 4.700 554,000 -0.01(-0.30%)
Sep 22, 2004 4.690 4.726 4.674 4.714 1,557,000 -0.04(-0.82%)
Sep 21, 2004 4.700 4.807 4.600 4.753 1,141,000 +0.01(+0.21%)
Sep 20, 2004 4.724 4.756 4.689 4.743 739,000 -0.00(-0.11%)
Sep 17, 2004 4.691 4.836 4.599 4.748 1,776,000 +0.06(+1.30%)
Sep 16, 2004 4.681 4.719 4.583 4.687 844,000 +0.01(+0.15%)
Sep 15, 2004 4.580 4.746 4.563 4.680 1,149,000 +0.06(+1.41%)
Sep 14, 2004 4.502 4.626 4.473 4.615 972,000 +0.06(+1.36%)
Sep 13, 2004 4.588 4.599 4.507 4.553 323,000 -0.03(-0.68%)
Sep 10, 2004 4.419 4.585 4.416 4.584 356,000 +0.10(+2.18%)
Sep 09, 2004 4.500 4.563 4.402 4.486 599,000 +0.01(+0.31%)
Sep 08, 2004 4.330 4.600 4.330 4.472 2,043,000 +0.07(+1.47%)
Sep 07, 2004 4.440 4.440 4.300 4.407 634,870 +0.06(+1.38%)
Sep 03, 2004 4.425 4.464 4.347 4.347 67,000 -0.05(-1.09%)
Sep 02, 2004 4.300 4.461 4.300 4.395 554,000 +0.07(+1.62%)
Sep 01, 2004 4.246 4.333 4.099 4.325 1,495,000 +0.10(+2.27%)
Aug 31, 2004 4.214 4.236 4.100 4.229 546,000 +0.04(+0.83%)
Aug 30, 2004 4.205 4.232 4.178 4.194 285,000 -0.02(-0.57%)
Aug 27, 2004 4.180 4.280 4.180 4.218 360,000 +0.00(+0.05%)
Aug 26, 2004 4.250 4.257 4.175 4.216 1,132,000 -0.06(-1.40%)
Aug 25, 2004 4.241 4.300 4.192 4.276 339,000 -0.04(-1.00%)
Aug 24, 2004 4.388 4.388 4.237 4.319 699,000 +0.00(+0.12%)
Aug 23, 2004 4.300 4.378 4.239 4.314 582,480 +0.06(+1.39%)
Aug 20, 2004 4.288 4.368 4.190 4.255 590,000 +0.02(+0.47%)
Aug 19, 2004 4.215 4.322 4.215 4.235 283,000 -0.07(-1.60%)
Aug 18, 2004 4.061 4.322 4.057 4.304 1,129,000 +0.19(+4.64%)
Aug 17, 2004 4.049 4.134 4.024 4.113 362,000 +0.07(+1.61%)
Aug 16, 2004 3.986 4.110 3.983 4.048 576,000 +0.05(+1.15%)
Aug 13, 2004 4.021 4.103 3.962 4.002 1,356,000 -0.02(-0.57%)
Aug 12, 2004 4.100 4.120 3.997 4.025 849,000 -0.08(-2.04%)
Aug 11, 2004 3.900 4.144 3.900 4.109 647,000 +0.09(+2.26%)
Aug 10, 2004 3.880 4.025 3.880 4.018 827,000 +0.17(+4.36%)
Aug 09, 2004 3.807 3.913 3.795 3.850 786,000 +0.04(+1.18%)
Aug 06, 2004 3.948 3.993 3.804 3.805 555,000 -0.20(-4.92%)
Aug 05, 2004 4.061 4.086 3.977 4.002 366,000 -0.09(-2.25%)
Aug 04, 2004 4.104 4.167 4.060 4.094 723,000 -0.04(-1.02%)
Aug 03, 2004 4.151 4.246 4.118 4.136 463,000 -0.08(-1.94%)
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.