Skip to main content

Costar Group Inc (NQ: CSGP )

96.60 +0.38 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 4.214 4.236 4.100 4.229 546,000 +0.04(+0.83%)
Aug 30, 2004 4.205 4.232 4.178 4.194 285,000 -0.02(-0.57%)
Aug 27, 2004 4.180 4.280 4.180 4.218 360,000 +0.00(+0.05%)
Aug 26, 2004 4.250 4.257 4.175 4.216 1,132,000 -0.06(-1.40%)
Aug 25, 2004 4.241 4.300 4.192 4.276 339,000 -0.04(-1.00%)
Aug 24, 2004 4.388 4.388 4.237 4.319 699,000 +0.00(+0.12%)
Aug 23, 2004 4.300 4.378 4.239 4.314 582,480 +0.06(+1.39%)
Aug 20, 2004 4.288 4.368 4.190 4.255 590,000 +0.02(+0.47%)
Aug 19, 2004 4.215 4.322 4.215 4.235 283,000 -0.07(-1.60%)
Aug 18, 2004 4.061 4.322 4.057 4.304 1,129,000 +0.19(+4.64%)
Aug 17, 2004 4.049 4.134 4.024 4.113 362,000 +0.07(+1.61%)
Aug 16, 2004 3.986 4.110 3.983 4.048 576,000 +0.05(+1.15%)
Aug 13, 2004 4.021 4.103 3.962 4.002 1,356,000 -0.02(-0.57%)
Aug 12, 2004 4.100 4.120 3.997 4.025 849,000 -0.08(-2.04%)
Aug 11, 2004 3.900 4.144 3.900 4.109 647,000 +0.09(+2.26%)
Aug 10, 2004 3.880 4.025 3.880 4.018 827,000 +0.17(+4.36%)
Aug 09, 2004 3.807 3.913 3.795 3.850 786,000 +0.04(+1.18%)
Aug 06, 2004 3.948 3.993 3.804 3.805 555,000 -0.20(-4.92%)
Aug 05, 2004 4.061 4.086 3.977 4.002 366,000 -0.09(-2.25%)
Aug 04, 2004 4.104 4.167 4.060 4.094 723,000 -0.04(-1.02%)
Aug 03, 2004 4.151 4.246 4.118 4.136 463,000 -0.08(-1.94%)
Aug 02, 2004 4.200 4.249 4.073 4.218 908,000 -0.03(-0.64%)
Jul 30, 2004 4.276 4.309 4.235 4.245 911,000 -0.04(-0.98%)
Jul 29, 2004 4.377 4.378 4.284 4.287 595,000 -0.04(-0.88%)
Jul 28, 2004 4.367 4.404 4.206 4.325 1,216,000 -0.08(-1.79%)
Jul 27, 2004 4.400 4.404 4.320 4.404 1,814,000 +0.08(+1.97%)
Jul 26, 2004 4.380 4.380 4.286 4.319 1,175,000 -0.01(-0.14%)
Jul 23, 2004 4.349 4.416 4.281 4.325 1,151,000 -0.05(-1.26%)
Jul 22, 2004 4.150 4.410 4.150 4.380 2,587,000 +0.10(+2.43%)
Jul 21, 2004 4.162 4.379 4.152 4.276 3,463,000 +0.20(+4.80%)
Jul 20, 2004 3.904 4.320 3.904 4.080 3,105,000 +0.16(+4.11%)
Jul 19, 2004 3.990 4.019 3.910 3.919 2,417,000 -0.05(-1.31%)
Jul 16, 2004 4.152 4.190 3.971 3.971 1,271,000 -0.20(-4.84%)
Jul 15, 2004 4.205 4.267 4.150 4.173 791,000 -0.05(-1.09%)
Jul 14, 2004 4.242 4.289 4.189 4.219 803,000 -0.07(-1.66%)
Jul 13, 2004 4.355 4.355 4.251 4.290 785,000 -0.01(-0.26%)
Jul 12, 2004 4.350 4.366 4.237 4.301 1,639,000 -0.08(-1.92%)
Jul 09, 2004 4.359 4.477 4.278 4.385 1,138,000 +0.06(+1.43%)
Jul 08, 2004 4.429 4.477 4.283 4.323 1,697,000 -0.15(-3.38%)
Jul 07, 2004 4.569 4.569 4.425 4.474 477,000 +0.00(+0.11%)
Jul 06, 2004 4.505 4.547 4.400 4.469 816,000 -0.12(-2.68%)
Jul 02, 2004 4.519 4.626 4.379 4.592 885,000 +0.04(+0.86%)
Jul 01, 2004 4.603 4.641 4.453 4.553 659,000 -0.04(-0.87%)
Jun 30, 2004 4.621 4.640 4.578 4.593 1,876,000 -0.03(-0.56%)
Jun 29, 2004 4.425 4.625 4.425 4.619 1,578,000 +0.08(+1.78%)
Jun 28, 2004 4.549 4.582 4.499 4.538 765,000 -0.00(-0.07%)
Jun 25, 2004 4.518 4.543 4.421 4.541 1,111,000 +0.03(+0.64%)
Jun 24, 2004 4.415 4.524 4.400 4.512 1,248,000 +0.06(+1.44%)
Jun 23, 2004 4.435 4.644 4.397 4.448 4,000,000 +0.14(+3.18%)
Jun 22, 2004 4.150 4.378 4.082 4.311 2,116,000 +0.19(+4.56%)
Jun 21, 2004 4.189 4.189 4.064 4.123 945,000 +0.02(+0.54%)
Jun 18, 2004 4.052 4.200 3.982 4.101 1,181,000 +0.06(+1.51%)
Jun 17, 2004 4.149 4.149 4.040 4.040 508,000 -0.10(-2.39%)
Jun 16, 2004 4.110 4.185 4.101 4.139 178,000 +0.01(+0.32%)
Jun 15, 2004 4.100 4.182 4.100 4.126 1,067,000 +0.06(+1.35%)
Jun 14, 2004 4.156 4.182 4.035 4.071 704,000 -0.02(-0.56%)
Jun 10, 2004 4.198 4.198 4.057 4.094 654,000 -0.01(-0.37%)
Jun 09, 2004 4.184 4.224 4.105 4.109 1,025,000 -0.11(-2.56%)
Jun 08, 2004 4.143 4.225 4.135 4.217 747,000 +0.07(+1.61%)
Jun 07, 2004 4.149 4.222 4.097 4.150 1,422,000 +0.02(+0.44%)
Jun 04, 2004 4.086 4.205 4.016 4.132 1,333,000 +0.08(+2.10%)
Jun 03, 2004 4.179 4.182 4.047 4.047 925,000 -0.15(-3.62%)
Jun 02, 2004 4.196 4.225 4.112 4.199 543,000 -0.03(-0.62%)
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.