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 (%)
Sep 30, 2003 2.640 2.660 2.590 2.616 1,096,710 -0.03(-1.25%)
Sep 29, 2003 2.585 2.693 2.573 2.649 758,830 +0.04(+1.61%)
Sep 26, 2003 2.612 2.664 2.575 2.607 1,327,640 -0.02(-0.80%)
Sep 25, 2003 2.701 2.855 2.628 2.628 1,167,870 -0.07(-2.70%)
Sep 24, 2003 2.792 2.813 2.580 2.701 483,850 -0.11(-4.05%)
Sep 23, 2003 2.806 2.815 2.771 2.815 346,640 -0.01(-0.28%)
Sep 22, 2003 2.900 2.914 2.787 2.823 240,030 -0.10(-3.52%)
Sep 19, 2003 2.859 2.973 2.806 2.926 363,800 +0.10(+3.58%)
Sep 18, 2003 2.833 2.946 2.775 2.825 613,430 -0.06(-2.25%)
Sep 17, 2003 2.947 2.947 2.806 2.890 346,840 -0.07(-2.33%)
Sep 16, 2003 2.852 2.962 2.852 2.959 334,580 +0.11(+3.82%)
Sep 15, 2003 2.785 2.850 2.785 2.850 275,000 +0.07(+2.37%)
Sep 12, 2003 2.904 2.904 2.783 2.784 502,000 -0.13(-4.53%)
Sep 11, 2003 2.904 2.932 2.896 2.916 309,000 +0.01(+0.41%)
Sep 10, 2003 2.965 3.019 2.901 2.904 441,000 -0.06(-2.09%)
Sep 09, 2003 3.020 3.045 2.960 2.966 353,000 -0.08(-2.75%)
Sep 08, 2003 2.960 3.071 2.960 3.050 403,000 +0.09(+3.04%)
Sep 05, 2003 3.006 3.042 2.961 2.960 260,700 -0.05(-1.53%)
Sep 04, 2003 3.089 3.089 2.980 3.006 256,000 -0.10(-3.22%)
Sep 03, 2003 3.119 3.147 3.061 3.106 194,000 -0.00(-0.06%)
Sep 02, 2003 2.958 3.116 2.952 3.108 385,000 +0.13(+4.40%)
Aug 29, 2003 3.006 3.011 2.977 2.977 494,000 -0.04(-1.36%)
Aug 28, 2003 2.990 3.018 2.990 3.018 679,000 +0.04(+1.31%)
Aug 27, 2003 2.952 2.990 2.952 2.979 241,000 +0.02(+0.61%)
Aug 26, 2003 2.967 2.981 2.945 2.961 329,000 -0.03(-0.90%)
Aug 25, 2003 2.975 2.998 2.973 2.988 342,000 -0.01(-0.23%)
Aug 22, 2003 3.012 3.038 2.980 2.995 525,000 -0.01(-0.20%)
Aug 21, 2003 3.030 3.042 2.990 3.001 489,000 -0.02(-0.73%)
Aug 20, 2003 3.119 3.119 3.004 3.023 266,000 -0.07(-2.33%)
Aug 19, 2003 3.178 3.183 3.086 3.095 283,000 -0.06(-2.06%)
Aug 18, 2003 3.145 3.175 3.105 3.160 487,000 +0.07(+2.33%)
Aug 15, 2003 3.126 3.150 3.088 3.088 102,000 -0.05(-1.66%)
Aug 14, 2003 3.123 3.140 3.088 3.140 634,000 +0.04(+1.29%)
Aug 13, 2003 3.141 3.141 3.060 3.100 565,000 -0.05(-1.52%)
Aug 12, 2003 3.016 3.149 3.016 3.148 545,000 +0.12(+3.96%)
Aug 11, 2003 3.023 3.046 2.995 3.028 436,000 +0.03(+0.93%)
Aug 08, 2003 2.993 3.053 2.984 3.000 672,000 -0.00(-0.10%)
Aug 07, 2003 2.898 3.006 2.898 3.003 991,000 +0.05(+1.80%)
Aug 06, 2003 2.820 2.952 2.820 2.950 598,000 +0.11(+3.73%)
Aug 05, 2003 2.898 2.898 2.825 2.844 551,000 -0.06(-2.07%)
Aug 04, 2003 2.934 2.990 2.888 2.904 370,000 -0.05(-1.83%)
Aug 01, 2003 3.020 3.061 2.895 2.958 1,189,000 -0.07(-2.47%)
Jul 31, 2003 2.900 3.100 2.900 3.033 628,000 +0.09(+3.16%)
Jul 30, 2003 3.107 3.165 2.910 2.940 940,000 -0.24(-7.43%)
Jul 29, 2003 3.131 3.200 3.100 3.176 794,000 +0.05(+1.63%)
Jul 28, 2003 2.980 3.125 2.980 3.125 692,000 +0.12(+3.96%)
Jul 25, 2003 3.057 3.068 2.982 3.006 732,000 +0.00(+0.04%)
Jul 24, 2003 3.058 3.058 3.005 3.005 181,000 -0.00(-0.07%)
Jul 23, 2003 2.879 3.064 2.868 3.007 671,000 +0.11(+3.90%)
Jul 22, 2003 2.842 2.894 2.800 2.894 284,000 +0.06(+2.23%)
Jul 21, 2003 2.990 2.990 2.780 2.831 857,000 -0.15(-5.06%)
Jul 18, 2003 2.935 3.000 2.935 2.982 174,000 +0.05(+1.60%)
Jul 17, 2003 2.991 3.076 2.909 2.935 592,000 -0.09(-3.07%)
Jul 16, 2003 3.105 3.114 2.990 3.028 513,000 -0.06(-1.97%)
Jul 15, 2003 3.100 3.100 3.060 3.089 454,000 -0.01(-0.33%)
Jul 14, 2003 3.025 3.100 3.025 3.099 331,000 +0.02(+0.78%)
Jul 11, 2003 3.067 3.080 3.023 3.075 555,000 +0.01(+0.26%)
Jul 10, 2003 3.188 3.188 3.044 3.067 267,000 -0.12(-3.85%)
Jul 09, 2003 3.155 3.198 3.075 3.190 639,000 +0.05(+1.65%)
Jul 08, 2003 3.125 3.165 3.124 3.138 376,000 +0.00(+0.03%)
Jul 07, 2003 2.970 3.188 2.970 3.137 960,000 +0.11(+3.77%)
Jul 03, 2003 2.955 3.045 2.845 3.023 493,000 +0.05(+1.65%)
Jul 02, 2003 2.983 3.000 2.881 2.974 1,308,510 -0.04(-1.33%)
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.