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 (%)
May 29, 2009 3.606 3.606 3.520 3.565 1,083,960 -0.03(-0.75%)
May 28, 2009 3.682 3.733 3.562 3.592 1,446,350 -0.03(-0.91%)
May 27, 2009 3.742 3.748 3.613 3.625 2,058,940 -0.15(-3.92%)
May 26, 2009 3.588 3.808 3.580 3.773 1,308,110 +0.15(+4.26%)
May 22, 2009 3.633 3.683 3.555 3.619 1,299,250 -0.00(-0.08%)
May 21, 2009 3.651 3.686 3.579 3.622 1,085,210 -0.05(-1.47%)
May 20, 2009 3.692 3.751 3.661 3.676 1,815,410 +0.02(+0.63%)
May 19, 2009 3.649 3.694 3.623 3.653 1,097,630 -0.03(-0.76%)
May 18, 2009 3.610 3.702 3.489 3.681 1,079,780 +0.10(+2.94%)
May 15, 2009 3.636 3.654 3.532 3.576 1,497,890 -0.07(-1.89%)
May 14, 2009 3.627 3.682 3.619 3.645 1,849,490 +0.04(+1.25%)
May 13, 2009 3.585 3.635 3.565 3.600 2,252,280 -0.05(-1.37%)
May 12, 2009 3.638 3.667 3.609 3.650 1,236,520 +0.02(+0.61%)
May 11, 2009 3.508 3.688 3.508 3.628 1,547,490 +0.06(+1.74%)
May 08, 2009 3.509 3.567 3.460 3.566 2,373,900 +0.10(+2.80%)
May 07, 2009 3.648 3.664 3.455 3.469 2,898,540 -0.14(-3.77%)
May 06, 2009 3.679 3.703 3.546 3.605 1,714,200 -0.03(-0.85%)
May 05, 2009 3.672 3.730 3.551 3.636 1,765,290 -0.05(-1.25%)
May 04, 2009 3.627 3.805 3.624 3.682 1,484,030 -0.05(-1.31%)
May 01, 2009 3.725 3.773 3.675 3.731 1,135,470 +0.03(+0.70%)
Apr 30, 2009 3.768 3.819 3.701 3.705 1,926,930 -0.04(-1.07%)
Apr 29, 2009 3.695 3.795 3.647 3.745 2,661,470 +0.06(+1.68%)
Apr 28, 2009 3.537 3.729 3.495 3.683 2,787,240 +0.10(+2.85%)
Apr 27, 2009 3.506 3.608 3.491 3.581 3,336,490 +0.01(+0.17%)
Apr 24, 2009 3.522 3.631 3.431 3.575 3,078,460 +0.08(+2.14%)
Apr 23, 2009 3.352 3.515 3.301 3.500 2,764,000 +0.16(+4.82%)
Apr 22, 2009 3.300 3.437 3.300 3.339 1,391,190 -0.02(-0.62%)
Apr 21, 2009 3.301 3.367 3.289 3.360 1,288,010 +0.06(+1.69%)
Apr 20, 2009 3.301 3.377 3.262 3.304 4,925,060 -0.08(-2.28%)
Apr 17, 2009 3.345 3.404 3.307 3.381 1,569,420 +0.05(+1.41%)
Apr 16, 2009 3.293 3.350 3.275 3.334 1,770,170 +0.06(+1.86%)
Apr 15, 2009 3.204 3.279 3.163 3.273 1,000,130 +0.06(+1.77%)
Apr 14, 2009 3.228 3.301 3.195 3.216 920,080 -0.05(-1.56%)
Apr 13, 2009 3.270 3.333 3.235 3.267 3,479,520 -0.03(-0.94%)
Apr 09, 2009 3.203 3.302 3.148 3.298 2,776,660 +0.17(+5.37%)
Apr 08, 2009 3.160 3.160 3.106 3.130 4,123,010 -0.03(-0.89%)
Apr 07, 2009 3.204 3.243 3.151 3.158 1,287,880 -0.10(-2.98%)
Apr 06, 2009 3.210 3.265 3.179 3.255 1,214,780 -0.02(-0.61%)
Apr 03, 2009 3.242 3.289 3.223 3.275 1,489,030 +0.03(+1.08%)
Apr 02, 2009 3.168 3.324 3.168 3.240 3,866,460 +0.13(+4.18%)
Apr 01, 2009 2.995 3.152 2.957 3.110 2,529,740 +0.08(+2.81%)
Mar 31, 2009 2.995 3.060 2.956 3.025 3,588,980 +0.06(+1.89%)
Mar 30, 2009 2.943 3.032 2.869 2.969 1,750,730 -0.12(-4.04%)
Mar 26, 2009 3.054 3.102 3.028 3.094 2,197,980 +0.09(+2.96%)
Mar 25, 2009 2.940 3.074 2.906 3.005 1,312,840 +0.08(+2.70%)
Mar 24, 2009 2.953 3.013 2.900 2.926 1,794,500 -0.06(-1.98%)
Mar 23, 2009 2.922 2.985 2.817 2.985 3,802,090 +0.19(+6.95%)
Mar 20, 2009 2.899 2.899 2.737 2.791 3,016,460 -0.03(-1.10%)
Mar 19, 2009 2.834 2.886 2.798 2.822 2,034,700 -0.00(-0.14%)
Mar 18, 2009 2.549 2.846 2.549 2.826 3,306,660 +0.18(+6.88%)
Mar 17, 2009 2.586 2.644 2.533 2.644 2,916,510 +0.05(+1.89%)
Mar 16, 2009 2.648 2.693 2.588 2.595 1,179,730 -0.04(-1.41%)
Mar 13, 2009 2.655 2.688 2.603 2.632 2,343,220 -0.02(-0.68%)
Mar 12, 2009 2.579 2.654 2.537 2.650 2,953,680 +0.06(+2.16%)
Mar 11, 2009 2.574 2.645 2.556 2.594 1,361,320 +0.03(+1.09%)
Mar 10, 2009 2.487 2.596 2.438 2.566 3,030,750 +0.14(+5.90%)
Mar 09, 2009 2.515 2.525 2.411 2.423 2,582,140 -0.11(-4.30%)
Mar 06, 2009 2.519 2.559 2.454 2.532 3,448,020 +0.03(+1.32%)
Mar 05, 2009 2.546 2.576 2.492 2.499 5,078,130 -0.09(-3.48%)
Mar 04, 2009 2.530 2.630 2.510 2.589 3,040,860 +0.09(+3.56%)
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.