Skip to main content

Costar Group Inc (NQ: CSGP )

83.46 +0.51 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 82.17 82.64 81.44 81.54 99,210 -1.05(-1.27%)
Sep 27, 2012 81.72 83.18 81.61 82.59 165,962 +1.23(+1.51%)
Sep 26, 2012 81.32 81.43 80.25 81.36 146,818 +0.10(+0.12%)
Sep 25, 2012 81.76 83.00 80.61 81.26 193,506 -0.28(-0.34%)
Sep 24, 2012 80.63 81.67 80.01 81.54 158,732 +0.50(+0.62%)
Sep 21, 2012 81.50 82.14 80.96 81.04 220,355 -0.54(-0.66%)
Sep 20, 2012 83.24 83.24 81.20 81.58 150,009 -1.81(-2.17%)
Sep 19, 2012 83.31 84.07 82.66 83.39 137,713 +0.28(+0.34%)
Sep 18, 2012 82.77 83.70 82.21 83.11 122,362 +0.04(+0.05%)
Sep 17, 2012 83.29 83.29 82.45 83.07 64,180 -0.34(-0.41%)
Sep 14, 2012 82.79 83.61 79.72 83.41 120,046 +1.07(+1.30%)
Sep 13, 2012 81.54 82.70 81.01 82.34 114,884 +1.11(+1.37%)
Sep 12, 2012 81.89 82.27 80.76 81.23 56,100 -0.36(-0.44%)
Sep 11, 2012 82.51 82.52 81.03 81.59 161,808 -0.78(-0.95%)
Sep 10, 2012 82.01 82.88 81.44 82.37 93,181 +0.11(+0.13%)
Sep 07, 2012 82.98 83.23 81.73 82.26 129,033 -0.24(-0.29%)
Sep 06, 2012 82.10 82.91 81.34 82.50 145,989 +0.67(+0.82%)
Sep 05, 2012 82.12 82.56 81.27 81.83 244,680 -0.62(-0.75%)
Sep 04, 2012 80.84 82.94 79.97 82.45 119,544 +1.20(+1.48%)
Aug 31, 2012 81.58 81.82 80.44 81.25 251,285 +0.27(+0.33%)
Aug 30, 2012 80.89 81.13 79.59 80.98 117,154 -0.18(-0.22%)
Aug 29, 2012 81.38 82.12 80.80 81.16 88,814 -0.01(-0.01%)
Aug 27, 2012 80.93 81.87 80.52 81.17 59,470 +0.85(+1.06%)
Aug 24, 2012 82.13 82.46 80.14 80.32 225,057 -2.23(-2.70%)
Aug 23, 2012 83.54 84.08 82.22 82.55 80,122 -0.86(-1.03%)
Aug 22, 2012 82.79 83.60 82.50 83.41 65,299 +0.49(+0.59%)
Aug 21, 2012 83.84 84.71 82.82 82.92 173,470 -0.47(-0.56%)
Aug 20, 2012 82.73 83.77 79.15 83.39 140,627 +0.74(+0.90%)
Aug 17, 2012 81.60 82.82 81.48 82.65 53,987 +0.83(+1.01%)
Aug 16, 2012 81.54 82.48 80.03 81.82 187,117 -2.40(-2.85%)
Aug 15, 2012 82.92 84.30 82.92 84.22 70,422 +0.98(+1.18%)
Aug 14, 2012 83.96 84.18 82.72 83.24 75,776 -0.26(-0.31%)
Aug 13, 2012 82.86 83.52 82.41 83.50 55,139 +0.42(+0.51%)
Aug 10, 2012 83.13 83.35 82.80 83.08 39,455 -0.13(-0.16%)
Aug 09, 2012 83.24 83.31 82.88 83.21 59,788 -0.04(-0.05%)
Aug 08, 2012 81.83 83.79 81.83 83.25 108,059 +0.98(+1.19%)
Aug 07, 2012 82.75 83.27 82.18 82.27 140,034 -0.46(-0.56%)
Aug 06, 2012 82.54 83.45 82.29 82.73 82,920 +0.12(+0.15%)
Aug 03, 2012 80.59 84.35 80.59 82.61 201,639 +3.29(+4.15%)
Aug 02, 2012 79.27 80.04 78.66 79.32 82,149 -0.58(-0.73%)
Aug 01, 2012 82.61 82.75 78.92 79.90 241,683 -2.63(-3.19%)
Jul 31, 2012 84.04 84.50 82.48 82.53 157,056 -1.66(-1.97%)
Jul 30, 2012 85.77 85.77 83.69 84.19 277,941 -1.14(-1.34%)
Jul 27, 2012 82.96 85.63 81.64 85.33 158,422 +3.09(+3.76%)
Jul 26, 2012 79.98 82.63 78.48 82.24 316,374 +3.66(+4.66%)
Jul 25, 2012 79.03 79.29 78.29 78.58 140,416 +0.08(+0.10%)
Jul 24, 2012 77.63 78.72 76.94 78.50 159,192 +0.71(+0.91%)
Jul 23, 2012 77.27 78.26 77.07 77.79 84,294 -0.83(-1.06%)
Jul 20, 2012 78.44 79.26 78.00 78.62 123,733 -0.68(-0.86%)
Jul 19, 2012 80.08 80.27 79.24 79.30 56,074 -0.79(-0.99%)
Jul 18, 2012 80.06 80.64 79.61 80.09 71,857 -0.01(-0.01%)
Jul 17, 2012 80.23 80.31 79.05 80.10 125,064 +0.60(+0.75%)
Jul 16, 2012 79.47 80.20 79.17 79.50 81,172 -0.26(-0.33%)
Jul 13, 2012 79.00 80.12 78.29 79.76 105,332 +0.76(+0.96%)
Jul 12, 2012 79.51 79.84 78.68 79.00 144,274 -1.08(-1.35%)
Jul 11, 2012 80.69 81.06 79.42 80.08 135,027 -0.51(-0.63%)
Jul 10, 2012 81.69 81.69 80.35 80.59 165,871 -0.58(-0.71%)
Jul 09, 2012 80.60 82.14 80.07 81.17 132,609 +0.29(+0.36%)
Jul 06, 2012 82.63 82.63 79.97 80.88 168,835 -3.75(-4.43%)
Jul 05, 2012 85.40 85.52 84.25 84.63 83,206 -0.77(-0.90%)
Jul 03, 2012 83.54 85.52 83.11 85.40 100,996 +1.69(+2.02%)
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.