Skip to main content

Costar Group Inc (NQ: CSGP )

83.46 +0.51 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 41.74 42.11 41.18 41.27 74,054 -0.55(-1.32%)
Aug 30, 2010 42.80 43.46 41.80 41.82 51,791 -1.17(-2.72%)
Aug 27, 2010 42.03 43.00 41.55 42.99 94,454 +1.41(+3.39%)
Aug 26, 2010 41.88 42.21 41.57 41.58 43,043 -0.18(-0.43%)
Aug 25, 2010 41.39 41.85 40.84 41.76 96,034 +0.14(+0.34%)
Aug 24, 2010 41.13 42.13 40.74 41.62 88,822 +0.27(+0.65%)
Aug 23, 2010 41.95 41.95 41.33 41.35 51,860 -0.41(-0.98%)
Aug 20, 2010 41.74 42.05 41.54 41.76 108,333 -0.05(-0.12%)
Aug 19, 2010 42.33 42.85 41.78 41.81 138,631 -0.80(-1.88%)
Aug 18, 2010 42.73 43.00 42.30 42.61 42,480 -0.21(-0.49%)
Aug 17, 2010 42.48 43.36 42.48 42.82 73,036 +0.54(+1.28%)
Aug 16, 2010 41.87 42.53 41.82 42.28 187,669 +0.07(+0.17%)
Aug 13, 2010 42.36 42.62 41.89 42.21 68,124 -0.42(-0.99%)
Aug 12, 2010 42.47 42.88 41.91 42.63 80,782 -0.11(-0.26%)
Aug 11, 2010 43.44 43.68 42.65 42.74 115,311 -1.43(-3.24%)
Aug 10, 2010 44.45 44.72 43.71 44.17 69,035 -0.74(-1.65%)
Aug 09, 2010 44.11 44.92 43.91 44.91 66,739 +1.15(+2.63%)
Aug 06, 2010 43.30 44.01 42.79 43.76 79,686 -0.09(-0.21%)
Aug 05, 2010 43.99 44.76 43.10 43.85 40,588 -0.60(-1.35%)
Aug 04, 2010 44.22 44.54 43.94 44.45 62,728 +0.37(+0.84%)
Aug 03, 2010 44.46 44.95 43.99 44.08 48,254 -0.51(-1.14%)
Aug 02, 2010 44.29 44.79 43.62 44.59 97,426 +0.76(+1.73%)
Jul 30, 2010 43.00 44.06 42.92 43.83 65,666 +0.32(+0.74%)
Jul 29, 2010 44.83 44.95 43.16 43.51 139,381 -1.08(-2.42%)
Jul 28, 2010 45.32 45.50 44.53 44.59 77,933 -0.61(-1.35%)
Jul 27, 2010 45.37 45.44 45.01 45.20 98,263 +0.01(+0.02%)
Jul 26, 2010 44.34 45.23 44.12 45.19 99,707 +0.95(+2.15%)
Jul 23, 2010 42.13 44.31 42.13 44.24 237,300 +1.82(+4.29%)
Jul 22, 2010 40.40 42.60 39.41 42.42 228,754 +2.69(+6.77%)
Jul 21, 2010 40.45 40.63 39.69 39.73 90,392 -0.43(-1.07%)
Jul 20, 2010 39.40 40.29 39.30 40.16 115,542 +0.26(+0.65%)
Jul 19, 2010 39.34 39.93 38.83 39.90 72,796 +0.57(+1.45%)
Jul 16, 2010 39.81 40.62 39.25 39.33 117,319 -0.88(-2.19%)
Jul 15, 2010 40.43 40.50 39.79 40.21 59,452 -0.22(-0.54%)
Jul 14, 2010 39.89 40.54 39.69 40.43 64,602 +0.30(+0.75%)
Jul 13, 2010 39.25 40.23 38.94 40.13 63,770 +1.40(+3.61%)
Jul 12, 2010 39.07 39.45 38.60 38.73 64,303 -0.46(-1.17%)
Jul 09, 2010 39.11 39.38 38.54 39.19 57,474 +0.09(+0.23%)
Jul 08, 2010 38.62 39.12 38.60 39.10 66,214 +0.66(+1.72%)
Jul 07, 2010 37.91 38.46 37.51 38.44 89,923 +0.78(+2.07%)
Jul 06, 2010 38.82 39.05 37.50 37.66 107,041 -0.49(-1.28%)
Jul 02, 2010 39.03 39.03 38.12 38.15 57,478 -0.58(-1.50%)
Jul 01, 2010 38.80 38.91 37.55 38.73 183,889 -0.07(-0.18%)
Jun 30, 2010 39.29 39.65 38.77 38.80 71,890 -0.45(-1.15%)
Jun 29, 2010 40.25 40.25 38.97 39.25 87,849 -1.52(-3.73%)
Jun 25, 2010 40.41 41.10 40.04 40.77 104,864 +0.60(+1.49%)
Jun 24, 2010 39.94 40.49 39.86 40.17 75,458 -0.07(-0.17%)
Jun 23, 2010 40.33 40.64 39.85 40.24 46,926 -0.22(-0.54%)
Jun 22, 2010 40.85 41.20 40.31 40.46 65,204 -0.13(-0.32%)
Jun 21, 2010 41.58 41.99 40.46 40.59 43,515 -0.41(-1.00%)
Jun 18, 2010 41.20 41.37 40.76 41.00 116,569 -0.06(-0.15%)
Jun 17, 2010 40.97 41.42 40.81 41.06 64,970 +0.06(+0.15%)
Jun 16, 2010 40.78 41.38 40.68 41.00 68,534 -0.08(-0.20%)
Jun 15, 2010 40.87 41.25 40.49 41.08 74,855 +0.61(+1.51%)
Jun 14, 2010 41.05 41.41 40.44 40.47 79,264 -0.17(-0.42%)
Jun 11, 2010 39.97 40.67 39.97 40.64 62,423 +0.23(+0.57%)
Jun 10, 2010 39.99 40.41 39.78 40.41 59,715 +0.96(+2.43%)
Jun 09, 2010 39.69 40.12 38.97 39.45 123,414 +0.17(+0.43%)
Jun 08, 2010 39.55 39.55 38.80 39.28 114,393 -0.22(-0.56%)
Jun 07, 2010 40.84 40.84 39.44 39.50 84,966 -1.24(-3.04%)
Jun 04, 2010 41.60 41.94 40.65 40.74 187,152 -1.20(-2.87%)
Jun 03, 2010 41.21 42.16 40.95 41.94 148,376 +0.56(+1.35%)
Jun 02, 2010 40.52 41.38 40.50 41.38 106,803 +0.96(+2.38%)
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.