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

Costar Group Inc (NQ: CSGP )

92.42 +2.08 (+2.30%)
Streaming Delayed Price Updated: 2:24 PM EDT, Apr 26, 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 (%)
Apr 30, 2010 4.514 4.529 4.395 4.395 1,038,610 -0.11(-2.33%)
Apr 29, 2010 4.445 4.508 4.396 4.500 780,770 +0.07(+1.65%)
Apr 28, 2010 4.474 4.508 4.395 4.427 887,990 -0.04(-0.98%)
Apr 27, 2010 4.459 4.513 4.426 4.471 2,618,250 -0.02(-0.42%)
Apr 26, 2010 4.502 4.546 4.468 4.490 1,307,430 -0.02(-0.53%)
Apr 23, 2010 4.396 4.536 4.378 4.514 2,089,570 -0.02(-0.44%)
Apr 22, 2010 4.477 4.571 4.460 4.534 3,129,280 -0.04(-0.85%)
Apr 21, 2010 4.588 4.617 4.562 4.573 1,052,450 -0.02(-0.48%)
Apr 20, 2010 4.551 4.600 4.518 4.595 951,340 +0.08(+1.68%)
Apr 19, 2010 4.526 4.530 4.444 4.519 1,175,240 -0.01(-0.26%)
Apr 16, 2010 4.502 4.552 4.475 4.531 1,383,640 +0.03(+0.64%)
Apr 15, 2010 4.442 4.519 4.416 4.502 1,409,840 +0.07(+1.56%)
Apr 14, 2010 4.342 4.465 4.335 4.433 1,905,380 +0.10(+2.40%)
Apr 13, 2010 4.275 4.331 4.254 4.329 325,600 +0.03(+0.74%)
Apr 12, 2010 4.274 4.304 4.251 4.297 386,830 +0.02(+0.54%)
Apr 09, 2010 4.292 4.299 4.260 4.274 341,960 -0.01(-0.14%)
Apr 08, 2010 4.280 4.311 4.265 4.280 434,170 -0.02(-0.49%)
Apr 07, 2010 4.305 4.334 4.272 4.301 693,470 -0.02(-0.49%)
Apr 06, 2010 4.269 4.333 4.264 4.322 624,820 +0.04(+1.00%)
Apr 05, 2010 4.179 4.279 4.179 4.279 864,020 +0.10(+2.42%)
Apr 01, 2010 4.153 4.178 4.178 4.178 1,347,000 +0.03(+0.63%)
Mar 31, 2010 4.173 4.266 4.150 4.152 1,600,400 -0.05(-1.21%)
Mar 30, 2010 4.124 4.232 4.124 4.203 1,241,550 +0.07(+1.74%)
Mar 29, 2010 4.110 4.143 4.104 4.131 379,020 +0.02(+0.54%)
Mar 26, 2010 4.184 4.184 4.079 4.109 749,830 -0.05(-1.13%)
Mar 25, 2010 4.219 4.254 4.155 4.156 515,500 -0.05(-1.17%)
Mar 24, 2010 4.276 4.324 4.202 4.205 687,800 -0.09(-2.14%)
Mar 23, 2010 4.257 4.325 4.243 4.297 573,260 +0.04(+0.82%)
Mar 22, 2010 4.172 4.293 4.172 4.262 421,790 +0.06(+1.48%)
Mar 19, 2010 4.282 4.282 4.177 4.200 1,366,170 -0.06(-1.36%)
Mar 18, 2010 4.222 4.275 4.222 4.258 769,960 +0.01(+0.19%)
Mar 17, 2010 4.270 4.290 4.249 4.250 609,310 -0.02(-0.54%)
Mar 16, 2010 4.309 4.309 4.238 4.273 569,530 -0.01(-0.33%)
Mar 15, 2010 4.271 4.348 4.234 4.287 2,490,710 +0.06(+1.37%)
Mar 12, 2010 4.200 4.258 4.178 4.229 2,328,810 +0.03(+0.71%)
Mar 11, 2010 4.151 4.201 4.150 4.199 679,750 +0.02(+0.45%)
Mar 10, 2010 4.129 4.187 4.129 4.180 1,177,390 +0.04(+1.04%)
Mar 09, 2010 4.112 4.186 4.112 4.137 1,538,050 +0.01(+0.15%)
Mar 08, 2010 4.202 4.215 4.124 4.131 897,720 -0.06(-1.43%)
Mar 05, 2010 4.151 4.230 4.151 4.191 1,710,620 +0.08(+1.95%)
Mar 04, 2010 4.100 4.138 4.068 4.111 652,940 +0.01(+0.15%)
Mar 03, 2010 4.015 4.111 3.998 4.105 2,697,490 +0.11(+2.73%)
Mar 02, 2010 3.966 4.013 3.966 3.996 1,292,250 +0.03(+0.83%)
Mar 01, 2010 3.944 4.014 3.926 3.963 1,655,670 +0.03(+0.71%)
Feb 26, 2010 3.951 4.022 3.921 3.935 3,414,360 -0.01(-0.30%)
Feb 25, 2010 3.911 3.949 3.863 3.947 1,925,280 -0.04(-0.88%)
Feb 24, 2010 3.985 3.987 3.946 3.982 869,020 -0.00(-0.03%)
Feb 23, 2010 4.046 4.092 3.970 3.983 2,856,990 -0.08(-2.02%)
Feb 22, 2010 4.211 4.211 4.011 4.065 1,340,060 +0.05(+1.17%)
Feb 19, 2010 4.007 4.033 4.000 4.018 791,700 +0.01(+0.30%)
Feb 18, 2010 3.845 4.036 3.845 4.006 1,468,060 +0.02(+0.53%)
Feb 17, 2010 3.974 3.986 3.947 3.985 1,231,300 +0.03(+0.89%)
Feb 16, 2010 3.930 3.950 3.889 3.950 927,370 +0.05(+1.23%)
Feb 12, 2010 3.898 3.902 3.902 3.902 1,268,000 -0.04(-1.09%)
Feb 11, 2010 3.853 3.951 3.813 3.945 715,990 +0.07(+1.75%)
Feb 10, 2010 3.846 3.892 3.818 3.877 435,810 +0.01(+0.31%)
Feb 09, 2010 3.878 3.900 3.813 3.865 541,680 +0.02(+0.52%)
Feb 08, 2010 3.859 3.863 3.810 3.845 522,940 -0.00(-0.13%)
Feb 05, 2010 3.828 3.860 3.745 3.850 827,880 +0.03(+0.73%)
Feb 04, 2010 3.882 3.894 3.811 3.822 1,233,420 -0.08(-2.13%)
Feb 03, 2010 3.877 4.000 3.847 3.905 1,046,150 +0.00(+0.03%)
Feb 02, 2010 4.017 4.017 3.904 3.904 1,962,180 -0.10(-2.45%)
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.