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

Costar Group Inc (NQ: CSGP )

85.46 -0.83 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Oct 30, 2009 3.899 3.993 3.829 3.882 1,910,950 -0.06(-1.47%)
Oct 29, 2009 3.984 3.984 3.927 3.940 997,630 +0.00(+0.13%)
Oct 28, 2009 4.025 4.090 3.934 3.935 2,067,930 -0.12(-2.89%)
Oct 27, 2009 4.130 4.196 4.043 4.052 2,929,240 -0.05(-1.27%)
Oct 26, 2009 4.095 4.143 4.042 4.104 2,900,610 +0.00(+0.02%)
Oct 23, 2009 4.092 4.136 3.987 4.103 3,252,250 +0.11(+2.75%)
Oct 22, 2009 4.158 4.158 3.897 3.993 5,506,360 -0.17(-4.13%)
Oct 21, 2009 4.178 4.243 4.099 4.165 2,999,860 -0.04(-0.86%)
Oct 20, 2009 4.266 4.366 4.197 4.201 2,639,100 -0.14(-3.23%)
Oct 19, 2009 4.338 4.363 4.292 4.341 1,726,830 +0.03(+0.72%)
Oct 16, 2009 4.348 4.352 4.274 4.310 1,540,280 -0.05(-1.17%)
Oct 15, 2009 4.427 4.427 4.349 4.361 1,109,060 -0.08(-1.85%)
Oct 14, 2009 4.335 4.448 4.300 4.443 1,493,520 +0.14(+3.35%)
Oct 13, 2009 4.300 4.306 4.257 4.299 1,213,320 +0.00(+0.00%)
Oct 12, 2009 4.354 4.396 4.280 4.299 1,203,830 -0.03(-0.67%)
Oct 09, 2009 4.199 4.329 4.187 4.328 815,290 +0.12(+2.90%)
Oct 08, 2009 4.181 4.235 4.155 4.206 1,923,860 +0.04(+0.96%)
Oct 07, 2009 4.163 4.216 4.142 4.166 1,190,580 +0.00(+0.00%)
Oct 06, 2009 4.073 4.166 3.991 4.166 969,740 +0.13(+3.17%)
Oct 05, 2009 3.968 4.040 3.886 4.038 1,334,120 +0.09(+2.36%)
Oct 02, 2009 3.910 3.992 3.813 3.945 862,320 +0.01(+0.31%)
Oct 01, 2009 4.112 4.112 3.932 3.933 2,199,140 -0.19(-4.59%)
Sep 30, 2009 4.161 4.180 4.073 4.122 1,766,920 -0.04(-0.84%)
Sep 29, 2009 4.090 4.169 4.090 4.157 637,350 +0.06(+1.41%)
Sep 28, 2009 4.025 4.167 4.017 4.099 764,400 +0.08(+2.09%)
Sep 25, 2009 3.995 4.055 3.972 4.015 614,060 +0.02(+0.40%)
Sep 24, 2009 4.083 4.083 3.971 3.999 450,780 -0.06(-1.38%)
Sep 23, 2009 4.093 4.106 4.013 4.055 713,330 -0.02(-0.49%)
Sep 22, 2009 4.049 4.114 4.049 4.075 491,550 +0.01(+0.34%)
Sep 21, 2009 4.084 4.114 4.050 4.061 460,140 -0.05(-1.22%)
Sep 18, 2009 4.132 4.132 4.046 4.111 1,173,890 -0.03(-0.60%)
Sep 17, 2009 4.035 4.142 4.033 4.136 1,092,360 +0.11(+2.60%)
Sep 16, 2009 3.893 4.031 3.883 4.031 1,108,640 +0.12(+2.99%)
Sep 15, 2009 3.912 3.931 3.869 3.914 310,260 -0.02(-0.43%)
Sep 14, 2009 3.827 3.934 3.823 3.931 430,190 +0.07(+1.71%)
Sep 11, 2009 3.856 3.882 3.831 3.865 383,260 +0.00(+0.05%)
Sep 10, 2009 3.823 3.864 3.786 3.863 310,500 +0.02(+0.65%)
Sep 09, 2009 3.778 3.845 3.770 3.838 588,770 +0.07(+1.83%)
Sep 08, 2009 3.737 3.771 3.690 3.769 913,710 +0.07(+1.86%)
Sep 04, 2009 3.638 3.711 3.623 3.700 409,270 +0.03(+0.74%)
Sep 03, 2009 3.684 3.755 3.577 3.673 1,142,100 -0.01(-0.16%)
Sep 02, 2009 3.741 3.755 3.677 3.679 1,004,340 -0.06(-1.60%)
Sep 01, 2009 3.760 3.866 3.710 3.739 1,554,810 -0.05(-1.42%)
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.