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 (%)
Nov 30, 2005 4.763 4.781 4.672 4.694 1,168,130 -0.04(-0.93%)
Nov 29, 2005 4.722 4.742 4.690 4.738 394,250 +0.06(+1.28%)
Nov 28, 2005 4.746 4.758 4.632 4.678 921,140 -0.09(-1.81%)
Nov 25, 2005 4.824 4.824 4.713 4.764 123,410 -0.03(-0.61%)
Nov 23, 2005 4.800 4.816 4.771 4.793 1,012,260 +0.01(+0.17%)
Nov 22, 2005 4.792 4.870 4.708 4.785 1,811,970 +0.01(+0.17%)
Nov 21, 2005 4.867 4.870 4.728 4.777 1,152,700 -0.11(-2.31%)
Nov 18, 2005 4.896 4.930 4.811 4.890 840,610 +0.05(+1.03%)
Nov 17, 2005 4.805 4.851 4.765 4.840 364,090 +0.04(+0.94%)
Nov 16, 2005 4.848 4.865 4.703 4.795 910,490 -0.05(-1.13%)
Nov 15, 2005 4.910 4.910 4.788 4.850 848,740 -0.04(-0.80%)
Nov 14, 2005 4.930 4.945 4.868 4.889 1,029,510 -0.03(-0.61%)
Nov 11, 2005 4.827 4.930 4.814 4.919 1,612,420 +0.09(+1.78%)
Nov 10, 2005 4.800 4.864 4.688 4.833 942,080 +0.04(+0.92%)
Nov 09, 2005 4.840 4.883 4.727 4.789 862,960 -0.04(-0.83%)
Nov 08, 2005 4.829 4.863 4.787 4.829 615,050 -0.03(-0.56%)
Nov 07, 2005 4.894 4.900 4.804 4.856 964,340 -0.02(-0.39%)
Nov 04, 2005 4.831 4.899 4.827 4.875 1,067,430 +0.04(+0.79%)
Nov 03, 2005 4.820 4.925 4.785 4.837 1,417,400 +0.02(+0.42%)
Nov 02, 2005 4.690 4.817 4.671 4.817 952,980 +0.12(+2.60%)
Nov 01, 2005 4.795 4.795 4.678 4.695 803,110 -0.10(-2.09%)
Oct 31, 2005 4.701 4.800 4.614 4.795 1,224,820 +0.10(+2.22%)
Oct 28, 2005 4.591 4.697 4.576 4.691 1,354,450 +0.13(+2.76%)
Oct 27, 2005 4.700 4.750 4.541 4.565 724,990 -0.15(-3.24%)
Oct 26, 2005 4.860 4.860 4.590 4.718 1,393,680 -0.15(-3.06%)
Oct 25, 2005 4.579 4.899 4.579 4.867 2,981,840 +0.27(+5.92%)
Oct 24, 2005 4.502 4.600 4.500 4.595 855,660 +0.10(+2.32%)
Oct 21, 2005 4.420 4.500 4.395 4.491 1,291,560 +0.07(+1.61%)
Oct 20, 2005 4.450 4.472 4.336 4.420 2,414,560 -0.08(-1.73%)
Oct 19, 2005 4.446 4.500 4.373 4.498 802,200 +0.03(+0.60%)
Oct 18, 2005 4.536 4.560 4.427 4.471 699,770 -0.07(-1.52%)
Oct 17, 2005 4.602 4.602 4.467 4.540 709,890 -0.02(-0.44%)
Oct 14, 2005 4.620 4.620 4.524 4.560 634,780 -0.04(-0.80%)
Oct 13, 2005 4.567 4.610 4.391 4.597 2,476,980 +0.01(+0.24%)
Oct 12, 2005 4.565 4.623 4.476 4.586 983,710 -0.00(-0.02%)
Oct 11, 2005 4.643 4.643 4.488 4.587 2,323,330 -0.02(-0.33%)
Oct 10, 2005 4.629 4.629 4.578 4.602 154,730 -0.01(-0.32%)
Oct 07, 2005 4.624 4.659 4.604 4.617 254,820 +0.01(+0.20%)
Oct 06, 2005 4.624 4.716 4.542 4.608 645,420 +0.03(+0.63%)
Oct 05, 2005 4.560 4.618 4.527 4.579 553,250 +0.00(+0.00%)
Oct 04, 2005 4.667 4.692 4.565 4.579 670,010 -0.08(-1.80%)
Oct 03, 2005 4.638 4.725 4.635 4.663 851,750 -0.01(-0.19%)
Sep 30, 2005 4.601 4.680 4.556 4.672 544,090 +0.05(+1.02%)
Sep 29, 2005 4.527 4.659 4.525 4.625 768,010 +0.04(+0.94%)
Sep 28, 2005 4.619 4.646 4.477 4.582 1,200,540 -0.04(-0.80%)
Sep 27, 2005 4.584 4.681 4.554 4.619 571,070 +0.02(+0.52%)
Sep 26, 2005 4.655 4.657 4.528 4.595 1,297,760 -0.02(-0.37%)
Sep 23, 2005 4.612 4.653 4.599 4.612 246,430 -0.05(-1.03%)
Sep 22, 2005 4.660 4.694 4.530 4.660 458,300 +0.08(+1.72%)
Sep 21, 2005 4.639 4.666 4.553 4.581 847,130 -0.09(-1.91%)
Sep 20, 2005 4.798 4.821 4.649 4.670 685,730 -0.12(-2.42%)
Sep 19, 2005 4.835 4.835 4.720 4.786 434,340 -0.04(-0.85%)
Sep 16, 2005 4.764 4.835 4.722 4.827 1,242,760 +0.09(+1.84%)
Sep 15, 2005 4.800 4.815 4.694 4.740 1,030,700 -0.05(-1.00%)
Sep 14, 2005 4.555 4.816 4.512 4.788 4,710,000 +0.23(+5.14%)
Sep 13, 2005 4.567 4.596 4.505 4.554 1,139,290 +0.00(+0.07%)
Sep 12, 2005 4.536 4.590 4.484 4.551 898,650 -0.00(-0.02%)
Sep 09, 2005 4.584 4.615 4.531 4.552 1,380,630 -0.03(-0.68%)
Sep 08, 2005 4.673 4.673 4.511 4.583 1,350,750 -0.11(-2.34%)
Sep 07, 2005 4.751 4.776 4.657 4.693 379,550 -0.07(-1.37%)
Sep 06, 2005 4.591 4.789 4.539 4.758 2,345,570 +0.19(+4.16%)
Sep 02, 2005 4.652 4.655 4.563 4.568 1,006,450 -0.10(-2.06%)
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.