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

Costar Group Inc (NQ: CSGP )

84.18 -1.28 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Mar 30, 2007 4.457 4.475 4.394 4.468 829,010 +0.02(+0.36%)
Mar 29, 2007 4.456 4.465 4.400 4.452 1,900,660 +0.04(+0.82%)
Mar 28, 2007 4.450 4.466 4.404 4.416 2,855,860 -0.04(-1.01%)
Mar 27, 2007 4.537 4.559 4.440 4.461 1,614,160 -0.09(-1.93%)
Mar 26, 2007 4.548 4.583 4.509 4.549 787,990 -0.01(-0.15%)
Mar 23, 2007 4.516 4.575 4.502 4.556 688,920 +0.04(+0.82%)
Mar 22, 2007 4.527 4.527 4.465 4.519 702,920 +0.02(+0.42%)
Mar 21, 2007 4.409 4.529 4.390 4.500 873,260 +0.09(+1.97%)
Mar 20, 2007 4.402 4.437 4.371 4.413 2,546,780 +0.02(+0.41%)
Mar 19, 2007 4.461 4.461 4.363 4.395 2,290,720 -0.06(-1.28%)
Mar 16, 2007 4.449 4.489 4.397 4.452 1,581,980 +0.00(+0.04%)
Mar 15, 2007 4.417 4.526 4.412 4.450 1,540,520 +0.05(+1.16%)
Mar 14, 2007 4.384 4.455 4.351 4.399 1,909,930 -0.00(-0.09%)
Mar 13, 2007 4.446 4.432 4.351 4.403 1,690,070 -0.04(-0.97%)
Mar 12, 2007 4.451 4.478 4.418 4.446 1,294,760 -0.02(-0.36%)
Mar 09, 2007 4.467 4.470 4.385 4.462 1,220,260 +0.04(+0.86%)
Mar 08, 2007 4.482 4.536 4.371 4.424 1,165,700 -0.02(-0.47%)
Mar 07, 2007 4.473 4.493 4.417 4.445 1,198,800 -0.05(-1.09%)
Mar 06, 2007 4.392 4.516 4.389 4.494 1,257,900 +0.15(+3.45%)
Mar 05, 2007 4.392 4.430 4.299 4.344 2,236,130 -0.09(-2.10%)
Mar 02, 2007 4.574 4.633 4.407 4.437 1,726,040 -0.18(-3.86%)
Mar 01, 2007 4.664 4.691 4.536 4.615 1,804,830 -0.07(-1.54%)
Feb 28, 2007 4.920 4.961 4.662 4.687 3,337,090 -0.24(-4.89%)
Feb 27, 2007 5.000 5.033 4.887 4.928 3,714,470 -0.13(-2.55%)
Feb 26, 2007 5.090 5.154 5.020 5.057 2,970,440 -0.03(-0.53%)
Feb 23, 2007 4.950 5.200 4.950 5.084 7,163,850 +0.02(+0.43%)
Feb 22, 2007 4.650 5.118 4.510 5.062 7,455,850 +0.40(+8.65%)
Feb 21, 2007 4.749 4.788 4.654 4.659 1,579,190 -0.12(-2.55%)
Feb 20, 2007 4.671 4.782 4.641 4.781 801,650 +0.09(+1.83%)
Feb 16, 2007 4.657 4.711 4.610 4.695 1,453,190 +0.04(+0.82%)
Feb 15, 2007 4.709 4.709 4.652 4.657 1,188,000 -0.03(-0.64%)
Feb 14, 2007 4.750 4.750 4.686 4.687 1,253,670 -0.06(-1.31%)
Feb 13, 2007 4.775 4.775 4.721 4.749 616,630 -0.03(-0.52%)
Feb 12, 2007 4.779 4.811 4.748 4.774 584,570 -0.01(-0.17%)
Feb 09, 2007 4.840 4.840 4.728 4.782 912,150 -0.07(-1.44%)
Feb 08, 2007 4.821 4.852 4.799 4.852 665,640 +0.01(+0.21%)
Feb 07, 2007 4.850 4.850 4.797 4.842 627,040 -0.01(-0.12%)
Feb 06, 2007 4.778 4.850 4.756 4.848 1,037,600 +0.09(+1.98%)
Feb 05, 2007 4.813 4.844 4.733 4.754 1,563,720 -0.06(-1.18%)
Feb 02, 2007 4.811 4.850 4.793 4.811 459,580 +0.02(+0.40%)
Feb 01, 2007 4.770 4.835 4.743 4.792 1,330,780 +0.04(+0.95%)
Jan 31, 2007 4.786 4.806 4.745 4.747 714,420 -0.04(-0.77%)
Jan 30, 2007 4.815 4.823 4.767 4.784 1,325,580 -0.04(-0.85%)
Jan 29, 2007 4.850 4.852 4.801 4.825 746,490 -0.00(-0.02%)
Jan 26, 2007 4.878 4.878 4.774 4.826 1,125,140 -0.01(-0.23%)
Jan 25, 2007 4.977 4.977 4.805 4.837 1,086,770 -0.12(-2.42%)
Jan 24, 2007 4.934 4.974 4.911 4.957 1,069,430 +0.02(+0.43%)
Jan 23, 2007 4.945 5.007 4.890 4.936 572,280 -0.01(-0.14%)
Jan 22, 2007 5.020 5.090 4.940 4.943 708,390 -0.08(-1.63%)
Jan 19, 2007 4.993 5.032 4.959 5.025 3,022,090 +0.03(+0.50%)
Jan 18, 2007 5.062 5.099 5.000 5.000 877,070 -0.07(-1.32%)
Jan 17, 2007 5.105 5.169 5.062 5.067 1,447,680 -0.06(-1.15%)
Jan 16, 2007 5.195 5.228 5.096 5.126 1,370,180 -0.05(-0.97%)
Jan 12, 2007 5.074 5.188 5.074 5.176 723,280 +0.09(+1.77%)
Jan 11, 2007 5.026 5.120 5.026 5.086 578,760 +0.04(+0.89%)
Jan 10, 2007 4.974 5.070 4.963 5.041 1,317,520 +0.04(+0.84%)
Jan 09, 2007 5.079 5.079 4.984 4.999 2,039,880 -0.06(-1.17%)
Jan 08, 2007 5.058 5.070 5.031 5.058 1,771,280 -0.01(-0.18%)
Jan 05, 2007 5.160 5.196 5.060 5.067 1,803,230 -0.13(-2.45%)
Jan 04, 2007 5.186 5.237 5.083 5.194 1,528,600 -0.02(-0.40%)
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.