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

Costar Group Inc (NQ: CSGP )

84.62 -0.69 (-0.81%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Nov 30, 2004 4.441 4.465 4.363 4.380 840,000 -0.09(-2.08%)
Nov 29, 2004 4.472 4.490 4.359 4.473 1,048,000 +0.09(+2.12%)
Nov 26, 2004 4.433 4.433 4.350 4.380 235,000 -0.04(-0.99%)
Nov 24, 2004 4.295 4.425 4.295 4.424 596,000 +0.09(+2.17%)
Nov 23, 2004 4.203 4.330 4.203 4.330 1,322,000 +0.07(+1.60%)
Nov 22, 2004 4.200 4.266 4.193 4.262 1,389,000 +0.03(+0.78%)
Nov 19, 2004 4.165 4.239 4.164 4.229 802,000 +0.03(+0.81%)
Nov 18, 2004 4.258 4.258 4.174 4.195 842,000 -0.06(-1.43%)
Nov 17, 2004 4.375 4.399 4.231 4.256 1,087,000 -0.08(-1.73%)
Nov 16, 2004 4.265 4.411 4.203 4.331 1,023,000 +0.06(+1.45%)
Nov 15, 2004 4.337 4.385 4.243 4.269 1,390,000 -0.04(-0.97%)
Nov 12, 2004 4.192 4.322 4.192 4.311 871,000 +0.08(+2.01%)
Nov 11, 2004 4.235 4.235 4.167 4.226 908,000 -0.01(-0.19%)
Nov 10, 2004 4.087 4.235 4.087 4.234 1,479,000 +0.08(+1.85%)
Nov 09, 2004 4.058 4.157 4.037 4.157 2,199,000 +0.08(+1.89%)
Nov 08, 2004 4.163 4.164 4.069 4.080 1,939,000 -0.08(-1.97%)
Nov 05, 2004 4.114 4.162 4.075 4.162 1,298,000 +0.06(+1.41%)
Nov 04, 2004 4.004 4.123 4.004 4.104 1,512,000 +0.01(+0.22%)
Nov 03, 2004 4.066 4.133 4.000 4.095 2,363,000 +0.09(+2.27%)
Nov 02, 2004 4.036 4.046 3.991 4.004 2,429,000 +0.04(+0.98%)
Nov 01, 2004 4.037 4.074 3.913 3.965 1,997,000 -0.07(-1.78%)
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%)
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.