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

Costar Group Inc (NQ: CSGP )

86.29 -1.24 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Dec 31, 2012 8.730 8.986 8.730 8.951 794,130 +0.23(+2.59%)
Dec 28, 2012 8.674 9.027 8.669 8.725 1,089,300 -0.01(-0.07%)
Dec 27, 2012 8.706 8.774 8.563 8.731 676,770 +0.05(+0.56%)
Dec 26, 2012 8.797 8.797 8.632 8.682 952,430 -0.12(-1.36%)
Dec 24, 2012 8.791 8.849 8.740 8.802 326,480 -0.01(-0.08%)
Dec 21, 2012 8.872 8.916 8.656 8.809 2,409,190 -0.15(-1.62%)
Dec 20, 2012 8.744 8.986 8.744 8.954 1,655,160 +0.21(+2.34%)
Dec 19, 2012 8.870 8.881 8.694 8.749 815,350 -0.12(-1.35%)
Dec 18, 2012 8.648 8.942 8.607 8.869 1,260,530 +0.21(+2.43%)
Dec 17, 2012 8.618 8.683 8.565 8.659 755,820 +0.09(+1.00%)
Dec 14, 2012 8.601 8.723 8.550 8.573 483,720 -0.04(-0.52%)
Dec 13, 2012 8.593 8.707 8.525 8.618 735,510 +0.01(+0.09%)
Dec 12, 2012 8.742 8.748 8.558 8.610 714,020 -0.12(-1.32%)
Dec 11, 2012 8.687 8.819 8.665 8.725 1,172,380 +0.12(+1.39%)
Dec 10, 2012 8.651 8.686 8.249 8.605 532,980 -0.04(-0.41%)
Dec 07, 2012 8.519 8.650 8.490 8.640 1,003,110 +0.14(+1.67%)
Dec 06, 2012 8.544 8.590 8.453 8.498 786,760 -0.08(-0.87%)
Dec 05, 2012 8.573 8.628 8.509 8.573 1,168,610 +0.02(+0.26%)
Dec 04, 2012 8.633 8.687 8.534 8.551 1,501,220 -0.13(-1.55%)
Nov 30, 2012 8.727 8.783 8.636 8.686 1,550,590 -0.00(-0.05%)
Nov 29, 2012 8.758 8.856 8.659 8.690 1,451,670 +0.01(+0.17%)
Nov 28, 2012 8.510 8.729 8.438 8.675 1,543,520 +0.14(+1.60%)
Nov 27, 2012 8.728 8.897 8.446 8.538 3,090,740 -0.17(-1.97%)
Nov 26, 2012 8.529 8.850 8.529 8.710 3,370,200 +0.23(+2.66%)
Nov 23, 2012 8.400 8.491 8.358 8.484 587,320 +0.11(+1.28%)
Nov 21, 2012 8.358 8.459 8.294 8.377 732,800 +0.03(+0.41%)
Nov 20, 2012 8.159 8.355 8.123 8.343 1,145,140 +0.15(+1.82%)
Nov 19, 2012 7.902 8.248 7.872 8.194 1,896,950 +0.37(+4.77%)
Nov 16, 2012 7.818 7.919 7.685 7.821 1,463,480 -0.03(-0.41%)
Nov 15, 2012 7.685 7.864 7.685 7.853 1,940,750 +0.15(+1.91%)
Nov 14, 2012 7.876 7.894 7.701 7.706 718,200 -0.15(-1.92%)
Nov 13, 2012 7.794 7.896 7.700 7.857 1,112,900 +0.00(+0.06%)
Nov 12, 2012 7.823 8.010 7.809 7.852 1,025,640 +0.06(+0.73%)
Nov 09, 2012 7.842 7.907 7.730 7.795 487,650 -0.10(-1.22%)
Nov 08, 2012 8.027 8.110 7.891 7.891 711,670 -0.15(-1.82%)
Nov 07, 2012 8.163 8.212 8.019 8.037 934,130 -0.20(-2.44%)
Nov 06, 2012 8.196 8.261 8.135 8.238 862,290 +0.13(+1.57%)
Nov 05, 2012 8.100 8.227 8.000 8.111 1,374,770 +0.01(+0.14%)
Nov 02, 2012 8.334 8.417 8.087 8.100 754,460 -0.22(-2.67%)
Nov 01, 2012 8.294 8.485 8.166 8.322 1,227,420 +0.03(+0.39%)
Oct 31, 2012 8.451 8.500 8.183 8.290 1,744,280 -0.16(-1.88%)
Oct 26, 2012 8.294 8.449 8.449 8.449 958,000 +0.13(+1.62%)
Oct 25, 2012 8.000 8.360 7.960 8.314 2,909,570 +0.48(+6.11%)
Oct 24, 2012 7.779 7.836 7.703 7.835 887,410 +0.06(+0.81%)
Oct 23, 2012 7.691 7.790 7.641 7.772 948,950 +0.03(+0.32%)
Oct 19, 2012 8.041 8.066 7.724 7.747 1,405,920 -0.35(-4.31%)
Oct 18, 2012 8.182 8.199 8.096 8.096 633,230 -0.10(-1.27%)
Oct 17, 2012 8.211 8.227 8.162 8.200 521,690 -0.02(-0.20%)
Oct 16, 2012 8.203 8.249 8.153 8.216 505,800 +0.08(+0.95%)
Oct 15, 2012 8.136 8.173 8.088 8.139 1,298,830 -0.00(-0.01%)
Oct 12, 2012 8.235 8.245 8.123 8.140 427,110 -0.09(-1.14%)
Oct 11, 2012 8.239 8.321 8.182 8.234 294,360 +0.05(+0.59%)
Oct 10, 2012 8.171 8.216 8.063 8.186 616,180 +0.02(+0.20%)
Oct 09, 2012 8.270 8.270 8.146 8.170 529,560 -0.12(-1.41%)
Oct 08, 2012 8.332 8.332 8.204 8.287 355,380 -0.06(-0.77%)
Oct 05, 2012 8.386 8.522 8.326 8.351 525,170 -0.02(-0.20%)
Oct 04, 2012 8.416 8.416 8.276 8.368 551,290 +0.01(+0.06%)
Oct 03, 2012 8.348 8.449 8.295 8.363 1,060,780 +0.03(+0.38%)
Oct 02, 2012 8.267 8.353 8.246 8.331 1,177,560 +0.09(+1.10%)
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.