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

Costar Group Inc (NQ: CSGP )

90.34 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2013 10.80 10.86 10.72 10.84 0 -0.00(-0.03%)
Apr 29, 2013 10.81 10.97 10.79 10.84 1,258,180 +0.12(+1.11%)
Apr 26, 2013 10.91 10.92 10.70 10.72 1,630,840 -0.20(-1.80%)
Apr 25, 2013 10.96 11.03 10.47 10.92 1,182,090 +0.01(+0.13%)
Apr 24, 2013 10.91 10.99 10.83 10.91 903,700 -0.04(-0.38%)
Apr 23, 2013 10.98 11.02 10.88 10.95 787,420 +0.07(+0.65%)
Apr 22, 2013 10.74 10.94 10.55 10.88 866,990 +0.15(+1.38%)
Apr 19, 2013 10.56 10.74 10.54 10.73 934,490 +0.16(+1.49%)
Apr 18, 2013 10.78 10.82 10.53 10.57 913,710 -0.19(-1.77%)
Apr 17, 2013 10.84 10.88 10.50 10.76 1,075,670 -0.14(-1.31%)
Apr 16, 2013 10.71 10.92 10.66 10.91 778,260 +0.26(+2.39%)
Apr 15, 2013 10.96 11.03 10.62 10.65 1,481,220 -0.37(-3.32%)
Apr 12, 2013 11.01 11.11 10.97 11.02 584,850 -0.03(-0.29%)
Apr 11, 2013 11.03 11.14 11.00 11.05 1,466,730 +0.00(+0.00%)
Apr 10, 2013 10.87 11.17 10.85 11.05 1,316,580 +0.19(+1.71%)
Apr 09, 2013 10.90 10.93 10.85 10.86 1,942,140 -0.03(-0.26%)
Apr 08, 2013 10.83 10.92 10.77 10.89 597,060 +0.12(+1.10%)
Apr 05, 2013 10.58 10.81 10.58 10.77 852,960 +0.01(+0.09%)
Apr 04, 2013 10.62 10.77 10.55 10.76 587,930 +0.16(+1.55%)
Apr 03, 2013 10.78 10.78 10.58 10.60 979,690 -0.12(-1.17%)
Apr 02, 2013 10.81 10.84 10.71 10.72 1,552,870 -0.05(-0.45%)
Apr 01, 2013 10.92 10.92 10.70 10.77 2,053,820 -0.17(-1.58%)
Mar 28, 2013 10.90 10.99 10.86 10.95 1,497,600 +0.08(+0.73%)
Mar 27, 2013 10.82 11.01 10.66 10.87 1,597,940 -0.04(-0.34%)
Mar 26, 2013 10.69 10.92 10.62 10.90 3,815,170 +0.24(+2.28%)
Mar 25, 2013 10.54 10.69 10.52 10.66 1,315,250 +0.13(+1.28%)
Mar 22, 2013 10.50 10.55 10.48 10.53 1,041,430 +0.06(+0.59%)
Mar 21, 2013 10.23 10.48 10.23 10.46 1,210,870 +0.14(+1.40%)
Mar 20, 2013 10.17 10.36 10.17 10.32 855,510 +0.19(+1.85%)
Mar 19, 2013 10.23 10.25 10.01 10.13 613,120 -0.09(-0.83%)
Mar 18, 2013 10.09 10.25 10.02 10.22 865,780 +0.01(+0.07%)
Mar 15, 2013 9.976 10.23 9.934 10.21 2,368,740 +0.23(+2.32%)
Mar 14, 2013 10.05 10.09 9.923 9.979 1,284,530 -0.08(-0.75%)
Mar 13, 2013 10.10 10.15 9.950 10.05 1,148,240 -0.05(-0.51%)
Mar 12, 2013 10.20 10.28 10.07 10.11 1,320,900 -0.11(-1.08%)
Mar 11, 2013 10.27 10.29 10.16 10.22 974,840 -0.09(-0.89%)
Mar 08, 2013 10.32 10.35 10.25 10.31 1,129,460 +0.03(+0.32%)
Mar 07, 2013 10.36 10.38 10.27 10.28 760,620 -0.11(-1.10%)
Mar 06, 2013 10.44 10.56 10.36 10.39 1,095,750 -0.04(-0.41%)
Mar 05, 2013 10.27 10.44 10.23 10.43 2,075,830 +0.12(+1.11%)
Mar 04, 2013 10.28 10.35 10.22 10.32 1,979,080 -0.02(-0.23%)
Mar 01, 2013 10.00 10.40 10.00 10.34 2,043,140 +0.27(+2.65%)
Feb 28, 2013 9.963 10.13 9.806 10.07 1,895,860 +0.33(+3.41%)
Feb 27, 2013 9.576 9.903 9.576 9.742 901,910 +0.14(+1.45%)
Feb 26, 2013 9.781 9.824 9.594 9.603 1,559,400 -0.13(-1.35%)
Feb 25, 2013 9.694 9.825 9.672 9.734 1,011,720 +0.09(+0.98%)
Feb 22, 2013 9.658 9.675 9.511 9.640 719,500 +0.05(+0.52%)
Feb 21, 2013 9.599 9.700 9.529 9.590 572,500 -0.03(-0.29%)
Feb 20, 2013 9.751 9.762 9.610 9.618 937,730 -0.11(-1.14%)
Feb 19, 2013 9.608 9.750 9.608 9.729 874,240 +0.11(+1.20%)
Feb 15, 2013 9.667 9.684 9.540 9.614 1,237,090 +0.02(+0.16%)
Feb 14, 2013 9.590 9.625 9.543 9.599 857,420 -0.00(-0.01%)
Feb 13, 2013 9.654 9.654 9.566 9.600 1,480,580 -0.04(-0.47%)
Feb 12, 2013 9.632 9.670 9.578 9.645 599,360 +0.05(+0.48%)
Feb 11, 2013 9.635 9.635 9.560 9.599 555,710 -0.02(-0.24%)
Feb 08, 2013 9.575 9.629 9.525 9.622 1,162,930 +0.03(+0.34%)
Feb 07, 2013 9.676 9.676 9.520 9.589 1,441,050 -0.09(-0.96%)
Feb 06, 2013 9.553 9.682 9.549 9.682 583,740 +0.35(+3.73%)
Feb 04, 2013 9.468 9.536 9.297 9.334 1,455,730 -0.22(-2.35%)
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.