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 (%)
Aug 31, 2005 4.605 4.684 4.550 4.676 825,260 +0.05(+1.17%)
Aug 30, 2005 4.549 4.637 4.549 4.622 561,460 +0.00(+0.09%)
Aug 29, 2005 4.544 4.620 4.505 4.618 480,790 +0.07(+1.61%)
Aug 26, 2005 4.604 4.604 4.500 4.545 729,910 -0.06(-1.30%)
Aug 25, 2005 4.637 4.699 4.557 4.605 1,089,040 -0.03(-0.58%)
Aug 24, 2005 4.598 4.779 4.573 4.632 925,380 +0.02(+0.43%)
Aug 23, 2005 4.582 4.640 4.527 4.612 724,160 +0.03(+0.65%)
Aug 22, 2005 4.639 4.639 4.565 4.582 636,660 -0.01(-0.24%)
Aug 19, 2005 4.588 4.615 4.554 4.593 495,410 -0.01(-0.20%)
Aug 18, 2005 4.654 4.679 4.575 4.602 554,610 -0.08(-1.73%)
Aug 17, 2005 4.675 4.719 4.619 4.683 386,960 +0.03(+0.58%)
Aug 16, 2005 4.800 4.803 4.632 4.656 768,930 -0.16(-3.32%)
Aug 15, 2005 4.700 4.836 4.624 4.816 590,500 +0.11(+2.34%)
Aug 12, 2005 4.776 4.777 4.632 4.706 814,670 -0.09(-1.94%)
Aug 11, 2005 4.673 4.812 4.655 4.799 920,220 +0.12(+2.52%)
Aug 10, 2005 4.767 4.787 4.633 4.681 751,630 -0.07(-1.37%)
Aug 09, 2005 4.762 4.812 4.693 4.746 698,010 +0.00(+0.00%)
Aug 08, 2005 4.869 4.869 4.705 4.746 536,310 -0.08(-1.62%)
Aug 05, 2005 4.901 4.904 4.776 4.824 590,160 -0.09(-1.79%)
Aug 04, 2005 4.946 5.006 4.904 4.912 698,460 -0.05(-0.93%)
Aug 03, 2005 4.971 4.980 4.912 4.958 941,610 -0.02(-0.46%)
Aug 02, 2005 4.819 5.073 4.819 4.981 1,634,300 +0.14(+2.96%)
Aug 01, 2005 4.758 4.923 4.728 4.838 1,491,270 +0.09(+1.85%)
Jul 29, 2005 4.715 4.782 4.643 4.750 1,187,970 +0.03(+0.72%)
Jul 28, 2005 4.638 4.747 4.598 4.716 1,332,390 +0.06(+1.29%)
Jul 27, 2005 4.587 4.668 4.556 4.656 973,470 +0.11(+2.33%)
Jul 26, 2005 4.497 4.615 4.493 4.550 2,077,050 -0.07(-1.52%)
Jul 25, 2005 4.745 4.745 4.578 4.620 1,441,060 -0.14(-2.90%)
Jul 22, 2005 4.730 4.790 4.503 4.758 2,844,840 -0.01(-0.15%)
Jul 21, 2005 4.670 4.815 4.638 4.765 1,834,740 +0.06(+1.36%)
Jul 20, 2005 4.642 4.715 4.609 4.701 1,512,850 +0.03(+0.71%)
Jul 19, 2005 4.566 4.710 4.544 4.668 823,380 +0.12(+2.59%)
Jul 18, 2005 4.611 4.611 4.545 4.550 483,440 -0.08(-1.71%)
Jul 15, 2005 4.570 4.683 4.570 4.629 339,550 +0.01(+0.30%)
Jul 14, 2005 4.652 4.664 4.615 4.615 795,340 -0.01(-0.30%)
Jul 13, 2005 4.654 4.654 4.609 4.629 553,720 -0.02(-0.49%)
Jul 12, 2005 4.673 4.686 4.630 4.652 665,530 -0.03(-0.56%)
Jul 11, 2005 4.576 4.679 4.576 4.678 1,183,740 +0.08(+1.76%)
Jul 08, 2005 4.517 4.623 4.454 4.597 1,368,420 +0.09(+1.97%)
Jul 07, 2005 4.455 4.537 4.455 4.508 882,600 +0.03(+0.60%)
Jul 06, 2005 4.614 4.645 4.476 4.481 1,771,270 -0.12(-2.67%)
Jul 05, 2005 4.475 4.605 4.469 4.604 693,000 +0.12(+2.61%)
Jul 01, 2005 4.370 4.493 4.360 4.487 774,000 +0.13(+2.91%)
Jun 30, 2005 4.426 4.486 4.334 4.360 1,156,660 -0.05(-1.22%)
Jun 29, 2005 4.463 4.493 4.375 4.414 1,442,940 -0.05(-1.03%)
Jun 28, 2005 4.322 4.500 4.292 4.460 1,602,950 +0.19(+4.38%)
Jun 27, 2005 4.240 4.310 4.220 4.273 862,060 +0.00(+0.05%)
Jun 24, 2005 4.363 4.384 4.200 4.271 1,304,460 -0.10(-2.27%)
Jun 23, 2005 4.500 4.522 4.352 4.370 818,400 -0.16(-3.55%)
Jun 22, 2005 4.494 4.577 4.485 4.531 745,300 +0.04(+1.00%)
Jun 21, 2005 4.460 4.512 4.361 4.486 930,520 +0.05(+1.15%)
Jun 20, 2005 4.496 4.496 4.434 4.435 546,590 -0.05(-1.14%)
Jun 17, 2005 4.468 4.507 4.429 4.486 1,311,700 +0.04(+0.79%)
Jun 16, 2005 4.293 4.451 4.293 4.451 622,800 +0.13(+2.91%)
Jun 15, 2005 4.316 4.353 4.248 4.325 731,140 -0.02(-0.37%)
Jun 14, 2005 4.230 4.354 4.197 4.341 1,009,530 +0.12(+2.77%)
Jun 13, 2005 4.178 4.229 4.168 4.224 550,800 +0.03(+0.69%)
Jun 10, 2005 4.177 4.199 4.150 4.195 601,660 -0.02(-0.45%)
Jun 09, 2005 4.175 4.214 4.175 4.214 318,190 +0.03(+0.79%)
Jun 08, 2005 4.180 4.192 4.168 4.181 726,400 +0.01(+0.17%)
Jun 07, 2005 4.145 4.187 4.128 4.174 870,060 +0.03(+0.70%)
Jun 06, 2005 4.177 4.177 4.109 4.145 670,710 -0.01(-0.31%)
Jun 03, 2005 4.167 4.167 4.125 4.158 711,290 -0.01(-0.36%)
Jun 02, 2005 4.131 4.181 4.082 4.173 770,580 +0.04(+0.87%)
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.