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

Costar Group Inc (NQ: CSGP )

84.26 +0.08 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
May 31, 2002 2.135 2.140 2.080 2.124 558,000 +0.04(+2.12%)
May 28, 2002 2.189 2.238 2.075 2.080 219,000 -0.09(-4.15%)
May 27, 2002 2.248 2.248 2.166 2.170 218,000 +0.00(+0.00%)
May 24, 2002 2.248 2.248 2.166 2.170 218,000 -0.08(-3.47%)
May 23, 2002 2.249 2.249 2.181 2.248 395,000 +0.03(+1.22%)
May 22, 2002 2.390 2.390 2.175 2.221 559,000 -0.12(-5.09%)
May 21, 2002 2.380 2.442 2.318 2.340 194,000 -0.07(-2.90%)
May 20, 2002 2.425 2.434 2.375 2.410 482,000 -0.00(-0.16%)
May 17, 2002 2.250 2.432 2.241 2.414 399,000 +0.10(+4.36%)
May 16, 2002 2.377 2.377 2.290 2.313 493,000 -0.05(-2.12%)
May 15, 2002 2.370 2.373 2.277 2.363 424,000 -0.01(-0.46%)
May 14, 2002 2.296 2.378 2.227 2.374 448,000 +0.21(+9.55%)
May 13, 2002 2.208 2.246 2.145 2.167 655,000 -0.02(-0.69%)
May 10, 2002 2.356 2.374 2.180 2.182 495,000 -0.14(-5.95%)
May 09, 2002 2.400 2.436 2.304 2.320 133,000 -0.06(-2.64%)
May 08, 2002 2.308 2.417 2.301 2.383 172,000 +0.08(+3.61%)
May 07, 2002 2.350 2.350 2.290 2.300 423,000 -0.03(-1.20%)
May 06, 2002 2.310 2.416 2.295 2.328 420,000 -0.01(-0.60%)
May 03, 2002 2.340 2.386 2.285 2.342 811,000 +0.04(+1.91%)
May 02, 2002 2.320 2.366 2.298 2.298 428,000 -0.02(-0.78%)
May 01, 2002 2.345 2.345 2.270 2.316 186,000 -0.06(-2.73%)
Apr 30, 2002 2.295 2.381 2.290 2.381 882,000 +0.07(+3.03%)
Apr 29, 2002 2.429 2.429 2.301 2.311 85,000 -0.07(-2.98%)
Apr 26, 2002 2.427 2.478 2.376 2.382 439,000 -0.11(-4.33%)
Apr 25, 2002 2.531 2.531 2.422 2.490 332,000 -0.04(-1.74%)
Apr 24, 2002 2.363 2.534 2.279 2.534 655,000 +0.20(+8.48%)
Apr 23, 2002 2.433 2.436 2.307 2.336 320,000 -0.10(-4.30%)
Apr 22, 2002 2.480 2.480 2.366 2.441 448,000 -0.01(-0.41%)
Apr 19, 2002 2.480 2.480 2.445 2.451 417,000 -0.05(-2.08%)
Apr 18, 2002 2.450 2.503 2.426 2.503 766,000 +0.07(+2.96%)
Apr 17, 2002 2.450 2.453 2.386 2.431 177,000 +0.02(+0.67%)
Apr 16, 2002 2.404 2.424 2.375 2.415 665,000 +0.05(+1.98%)
Apr 15, 2002 2.395 2.405 2.332 2.368 563,000 -0.01(-0.55%)
Apr 12, 2002 2.319 2.405 2.305 2.381 438,000 +0.11(+4.89%)
Apr 11, 2002 2.386 2.409 2.270 2.270 754,000 -0.10(-4.22%)
Apr 10, 2002 2.253 2.370 2.253 2.370 173,000 +0.10(+4.48%)
Apr 09, 2002 2.228 2.327 2.228 2.268 285,000 -0.04(-1.72%)
Apr 08, 2002 2.257 2.308 2.218 2.308 251,000 +0.04(+1.81%)
Apr 05, 2002 2.218 2.267 2.198 2.267 86,000 +0.07(+3.00%)
Apr 04, 2002 2.200 2.250 2.178 2.201 316,000 +0.00(+0.05%)
Apr 03, 2002 2.230 2.260 2.200 2.200 253,000 +0.00(+0.14%)
Apr 02, 2002 2.235 2.265 2.186 2.197 342,000 -0.06(-2.74%)
Apr 01, 2002 2.275 2.278 2.195 2.259 540,000 -0.02(-0.75%)
Mar 29, 2002 2.265 2.320 2.265 2.276 242,000 +0.00(+0.00%)
Mar 28, 2002 2.265 2.320 2.265 2.276 242,000 -0.02(-1.04%)
Mar 27, 2002 2.180 2.325 2.180 2.300 1,209,000 +0.09(+3.93%)
Mar 26, 2002 2.138 2.223 2.138 2.213 1,464,000 +0.08(+3.90%)
Mar 25, 2002 2.161 2.161 2.101 2.130 3,434,000 -0.02(-1.16%)
Mar 22, 2002 2.140 2.205 2.124 2.155 187,000 +0.01(+0.33%)
Mar 21, 2002 2.069 2.154 2.030 2.148 690,000 +0.12(+5.96%)
Mar 20, 2002 2.081 2.081 2.025 2.027 244,000 -0.06(-2.82%)
Mar 19, 2002 2.010 2.153 2.010 2.086 187,000 +0.05(+2.25%)
Mar 18, 2002 1.989 2.053 1.948 2.040 1,776,000 +0.05(+2.51%)
Mar 15, 2002 1.954 2.010 1.940 1.990 1,211,000 -0.04(-1.92%)
Mar 14, 2002 1.980 2.030 1.971 2.029 266,000 +0.04(+1.81%)
Mar 13, 2002 2.039 2.050 1.989 1.993 406,000 -0.08(-3.95%)
Mar 12, 2002 2.039 2.080 2.039 2.075 701,000 -0.00(-0.24%)
Mar 11, 2002 2.240 2.249 2.040 2.080 1,243,000 -0.17(-7.35%)
Mar 08, 2002 2.063 2.268 2.063 2.245 1,196,000 +0.18(+8.93%)
Mar 07, 2002 2.005 2.090 1.980 2.061 357,000 +0.09(+4.57%)
Mar 06, 2002 1.998 2.020 1.927 1.971 114,000 +0.04(+1.97%)
Mar 05, 2002 2.010 2.010 1.925 1.933 163,000 -0.09(-4.54%)
Mar 04, 2002 1.800 2.035 1.800 2.025 550,000 +0.19(+10.35%)
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.