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

Costar Group Inc (NQ: CSGP )

91.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Feb 26, 2010 3.951 4.022 3.921 3.935 3,414,360 -0.01(-0.30%)
Feb 25, 2010 3.911 3.949 3.863 3.947 1,925,280 -0.04(-0.88%)
Feb 24, 2010 3.985 3.987 3.946 3.982 869,020 -0.00(-0.03%)
Feb 23, 2010 4.046 4.092 3.970 3.983 2,856,990 -0.08(-2.02%)
Feb 22, 2010 4.211 4.211 4.011 4.065 1,340,060 +0.05(+1.17%)
Feb 19, 2010 4.007 4.033 4.000 4.018 791,700 +0.01(+0.30%)
Feb 18, 2010 3.845 4.036 3.845 4.006 1,468,060 +0.02(+0.53%)
Feb 17, 2010 3.974 3.986 3.947 3.985 1,231,300 +0.03(+0.89%)
Feb 16, 2010 3.930 3.950 3.889 3.950 927,370 +0.05(+1.23%)
Feb 12, 2010 3.898 3.902 3.902 3.902 1,268,000 -0.04(-1.09%)
Feb 11, 2010 3.853 3.951 3.813 3.945 715,990 +0.07(+1.75%)
Feb 10, 2010 3.846 3.892 3.818 3.877 435,810 +0.01(+0.31%)
Feb 09, 2010 3.878 3.900 3.813 3.865 541,680 +0.02(+0.52%)
Feb 08, 2010 3.859 3.863 3.810 3.845 522,940 -0.00(-0.13%)
Feb 05, 2010 3.828 3.860 3.745 3.850 827,880 +0.03(+0.73%)
Feb 04, 2010 3.882 3.894 3.811 3.822 1,233,420 -0.08(-2.13%)
Feb 03, 2010 3.877 4.000 3.847 3.905 1,046,150 +0.00(+0.03%)
Feb 02, 2010 4.017 4.017 3.904 3.904 1,962,180 -0.10(-2.45%)
Feb 01, 2010 4.065 4.092 3.981 4.002 2,676,990 -0.04(-0.89%)
Jan 29, 2010 4.069 4.134 4.036 4.038 602,600 -0.02(-0.59%)
Jan 28, 2010 4.097 4.153 4.056 4.062 895,640 -0.04(-0.93%)
Jan 27, 2010 4.034 4.120 4.028 4.100 923,070 +0.03(+0.84%)
Jan 26, 2010 4.099 4.103 4.047 4.066 1,087,130 -0.04(-0.93%)
Jan 25, 2010 4.084 4.150 4.016 4.104 1,227,160 +0.04(+1.06%)
Jan 22, 2010 4.111 4.147 4.051 4.061 1,336,760 -0.04(-1.00%)
Jan 21, 2010 4.093 4.154 4.009 4.102 1,130,000 +0.01(+0.22%)
Jan 20, 2010 4.161 4.172 4.011 4.093 775,660 -0.10(-2.43%)
Jan 19, 2010 4.162 4.200 4.126 4.195 876,820 +0.05(+1.28%)
Jan 15, 2010 4.264 4.142 4.142 4.142 1,308,000 -0.11(-2.52%)
Jan 14, 2010 4.151 4.252 4.147 4.249 751,560 +0.10(+2.34%)
Jan 13, 2010 4.183 4.218 4.126 4.152 808,200 -0.02(-0.48%)
Jan 12, 2010 4.208 4.239 4.163 4.172 519,810 -0.06(-1.51%)
Jan 11, 2010 4.246 4.247 4.192 4.236 348,050 +0.00(+0.05%)
Jan 08, 2010 4.223 4.257 4.204 4.234 414,210 -0.01(-0.19%)
Jan 07, 2010 4.259 4.259 4.164 4.242 395,520 -0.01(-0.19%)
Jan 06, 2010 4.285 4.333 4.236 4.250 1,231,580 +0.00(+0.12%)
Jan 05, 2010 4.229 4.255 4.189 4.245 932,120 +0.02(+0.47%)
Jan 04, 2010 4.238 4.273 4.187 4.225 709,760 +0.05(+1.15%)
Dec 31, 2009 4.297 4.177 4.177 4.177 1,464,000 -0.12(-2.70%)
Dec 30, 2009 4.285 4.316 4.221 4.293 952,110 -0.02(-0.39%)
Dec 29, 2009 4.300 4.314 4.257 4.310 852,350 +0.03(+0.68%)
Dec 28, 2009 4.250 4.290 4.211 4.281 1,381,870 +0.04(+1.01%)
Dec 24, 2009 4.231 4.248 4.220 4.238 226,760 +0.01(+0.24%)
Dec 23, 2009 4.180 4.249 4.151 4.228 504,250 +0.06(+1.49%)
Dec 22, 2009 4.112 4.178 4.090 4.166 979,450 +0.05(+1.31%)
Dec 21, 2009 4.089 4.145 4.078 4.112 577,200 +0.03(+0.81%)
Dec 18, 2009 4.047 4.082 4.005 4.079 2,654,010 +0.08(+1.92%)
Dec 17, 2009 4.000 4.032 4.000 4.002 1,483,690 -0.01(-0.27%)
Dec 16, 2009 4.032 4.038 3.963 4.013 690,900 +0.01(+0.32%)
Dec 15, 2009 3.954 4.071 3.954 4.000 1,309,440 -0.04(-1.09%)
Dec 14, 2009 3.998 4.044 3.966 4.044 1,288,340 +0.04(+1.10%)
Dec 11, 2009 4.040 4.051 3.995 4.000 428,720 -0.01(-0.20%)
Dec 10, 2009 4.088 4.088 3.990 4.008 984,150 -0.05(-1.28%)
Dec 09, 2009 4.101 4.102 4.043 4.060 464,850 -0.03(-0.73%)
Dec 08, 2009 4.166 4.166 4.074 4.090 1,787,610 -0.09(-2.27%)
Dec 07, 2009 4.202 4.235 4.155 4.185 1,390,850 -0.03(-0.71%)
Dec 04, 2009 4.165 4.250 4.157 4.215 2,067,110 +0.13(+3.28%)
Dec 03, 2009 4.211 4.242 4.080 4.081 962,460 -0.12(-2.93%)
Dec 02, 2009 4.002 4.234 4.002 4.204 3,490,260 +0.19(+4.81%)
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.