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

Costar Group Inc (NQ: CSGP )

84.62 -0.69 (-0.81%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Nov 30, 2010 5.239 5.299 5.184 5.274 899,250 -0.02(-0.38%)
Nov 29, 2010 5.257 5.316 5.196 5.294 358,600 -0.01(-0.23%)
Nov 26, 2010 5.260 5.325 5.260 5.306 150,860 +0.00(+0.09%)
Nov 24, 2010 5.173 5.301 5.301 5.301 489,980 +0.13(+2.57%)
Nov 23, 2010 5.176 5.207 5.100 5.168 399,380 -0.06(-1.15%)
Nov 22, 2010 5.226 5.238 5.150 5.228 960,670 +0.08(+1.53%)
Nov 19, 2010 5.154 5.174 5.128 5.149 953,770 -0.00(-0.04%)
Nov 18, 2010 5.191 5.200 5.136 5.151 884,760 +0.02(+0.43%)
Nov 17, 2010 5.179 5.182 5.109 5.129 1,023,920 -0.04(-0.72%)
Nov 16, 2010 5.140 5.183 5.102 5.166 1,137,230 -0.02(-0.46%)
Nov 15, 2010 5.216 5.246 5.184 5.190 494,300 -0.00(-0.08%)
Nov 12, 2010 5.156 5.230 5.156 5.194 601,810 -0.02(-0.31%)
Nov 11, 2010 5.100 5.296 5.100 5.210 3,290,760 -0.17(-3.12%)
Nov 10, 2010 5.259 5.380 5.240 5.378 1,011,720 +0.11(+2.15%)
Nov 09, 2010 5.356 5.360 5.244 5.265 789,940 -0.07(-1.31%)
Nov 08, 2010 5.256 5.350 5.256 5.335 958,310 +0.04(+0.83%)
Nov 05, 2010 5.195 5.300 5.195 5.291 1,399,040 +0.11(+2.10%)
Nov 04, 2010 5.100 5.184 5.075 5.182 1,170,720 +0.14(+2.78%)
Nov 03, 2010 5.039 5.049 4.952 5.042 838,810 +0.00(+0.10%)
Nov 02, 2010 4.950 5.037 4.926 5.037 1,203,680 +0.12(+2.42%)
Nov 01, 2010 4.989 5.030 4.879 4.918 1,097,380 -0.05(-0.97%)
Oct 29, 2010 4.970 5.089 4.963 4.966 1,048,140 -0.03(-0.60%)
Oct 28, 2010 5.055 5.096 4.984 4.996 773,470 -0.01(-0.18%)
Oct 27, 2010 4.998 5.025 4.960 5.005 1,264,250 -0.04(-0.71%)
Oct 25, 2010 5.034 5.065 5.000 5.041 699,750 +0.04(+0.74%)
Oct 22, 2010 5.055 5.058 4.963 5.004 1,841,630 -0.06(-1.20%)
Oct 21, 2010 5.197 5.197 4.934 5.065 3,147,940 -0.09(-1.75%)
Oct 20, 2010 5.147 5.189 5.122 5.155 1,378,150 +0.05(+0.96%)
Oct 19, 2010 5.101 5.160 5.075 5.106 845,730 -0.07(-1.43%)
Oct 18, 2010 5.185 5.228 5.109 5.180 1,054,800 +0.00(+0.08%)
Oct 15, 2010 5.085 5.287 5.080 5.176 3,484,330 +0.10(+2.01%)
Oct 14, 2010 5.012 5.098 5.004 5.074 775,760 +0.05(+0.91%)
Oct 13, 2010 4.908 5.045 4.900 5.028 1,634,190 +0.14(+2.91%)
Oct 12, 2010 4.883 4.906 4.840 4.886 637,100 -0.02(-0.41%)
Oct 11, 2010 4.928 4.939 4.881 4.906 563,480 -0.03(-0.51%)
Oct 08, 2010 4.911 4.966 4.884 4.931 1,240,420 +0.02(+0.39%)
Oct 07, 2010 4.951 4.958 4.895 4.912 402,370 -0.01(-0.18%)
Oct 06, 2010 4.947 4.971 4.895 4.921 1,187,770 -0.05(-1.09%)
Oct 05, 2010 4.930 4.976 4.911 4.975 1,836,640 +0.08(+1.57%)
Oct 04, 2010 4.900 4.941 4.867 4.898 823,710 -0.04(-0.75%)
Oct 01, 2010 4.921 4.965 4.843 4.935 618,870 +0.06(+1.31%)
Sep 30, 2010 4.945 4.981 4.816 4.871 1,559,030 -0.08(-1.66%)
Sep 29, 2010 4.881 4.958 4.881 4.953 1,365,340 +0.03(+0.69%)
Sep 28, 2010 4.848 4.927 4.777 4.919 923,410 +0.08(+1.65%)
Sep 27, 2010 4.839 4.848 4.773 4.839 889,760 -0.01(-0.12%)
Sep 24, 2010 4.700 4.859 4.678 4.845 837,660 +0.21(+4.58%)
Sep 23, 2010 4.647 4.687 4.608 4.633 1,118,460 -0.06(-1.30%)
Sep 22, 2010 4.716 4.751 4.617 4.694 468,700 -0.05(-1.01%)
Sep 21, 2010 4.753 4.786 4.730 4.742 822,240 -0.01(-0.21%)
Sep 20, 2010 4.570 4.757 4.570 4.752 1,073,080 +0.19(+4.14%)
Sep 17, 2010 4.520 4.579 4.472 4.563 1,293,550 +0.04(+0.97%)
Sep 15, 2010 4.498 4.540 4.480 4.519 904,040 +0.01(+0.18%)
Sep 14, 2010 4.500 4.544 4.471 4.511 903,130 -0.00(-0.07%)
Sep 13, 2010 4.434 4.526 4.361 4.514 1,173,750 +0.13(+2.87%)
Sep 10, 2010 4.382 4.410 4.357 4.388 467,200 +0.01(+0.18%)
Sep 09, 2010 4.361 4.397 4.344 4.380 625,860 +0.05(+1.15%)
Sep 08, 2010 4.300 4.333 4.287 4.330 468,130 +0.05(+1.22%)
Sep 07, 2010 4.394 4.394 4.263 4.278 559,710 -0.12(-2.82%)
Sep 03, 2010 4.388 4.437 4.356 4.402 495,900 +0.06(+1.41%)
Sep 02, 2010 4.279 4.350 4.264 4.341 582,170 +0.06(+1.50%)
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.