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, 2009 3.815 3.822 3.763 3.793 850,140 -0.04(-1.12%)
Aug 28, 2009 3.908 3.930 3.819 3.836 469,790 -0.03(-0.85%)
Aug 27, 2009 3.910 3.913 3.814 3.869 2,311,420 -0.04(-1.07%)
Aug 26, 2009 3.902 3.923 3.877 3.911 598,480 -0.01(-0.36%)
Aug 25, 2009 3.973 3.995 3.914 3.925 879,660 -0.03(-0.71%)
Aug 24, 2009 3.947 3.999 3.925 3.953 1,358,880 +0.02(+0.43%)
Aug 21, 2009 3.793 3.955 3.755 3.936 1,769,500 +0.19(+4.96%)
Aug 20, 2009 3.714 3.765 3.693 3.750 1,835,360 +0.04(+1.05%)
Aug 19, 2009 3.593 3.753 3.593 3.711 2,229,530 +0.09(+2.37%)
Aug 18, 2009 3.614 3.655 3.582 3.625 816,460 +0.04(+0.97%)
Aug 17, 2009 3.554 3.695 3.539 3.590 1,043,500 -0.02(-0.64%)
Aug 14, 2009 3.621 3.628 3.575 3.613 2,177,400 -0.02(-0.66%)
Aug 13, 2009 3.689 3.689 3.611 3.637 861,420 -0.04(-1.20%)
Aug 12, 2009 3.637 3.726 3.632 3.681 727,060 +0.04(+0.99%)
Aug 11, 2009 3.676 3.701 3.619 3.645 878,500 -0.06(-1.62%)
Aug 10, 2009 3.644 3.737 3.644 3.705 586,640 +0.03(+0.76%)
Aug 07, 2009 3.663 3.708 3.599 3.677 1,227,670 +0.07(+2.05%)
Aug 06, 2009 3.636 3.676 3.597 3.603 847,140 -0.03(-0.80%)
Aug 05, 2009 3.713 3.713 3.591 3.632 561,210 -0.07(-1.84%)
Aug 04, 2009 3.655 3.714 3.655 3.700 2,157,370 +0.01(+0.27%)
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.