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

Costar Group Inc (NQ: CSGP )

90.21 +5.59 (+6.61%)
Streaming Delayed Price Updated: 12:17 PM EDT, Apr 24, 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 (%)
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%)
Jun 01, 2004 4.126 4.225 4.121 4.225 501,000 +0.09(+2.10%)
May 28, 2004 4.164 4.185 4.112 4.138 565,000 -0.05(-1.12%)
May 27, 2004 4.177 4.224 4.167 4.185 468,000 -0.01(-0.19%)
May 26, 2004 4.225 4.232 4.116 4.193 608,000 +0.01(+0.36%)
May 25, 2004 4.125 4.285 4.107 4.178 690,000 +0.05(+1.26%)
May 24, 2004 4.027 4.130 4.026 4.126 504,000 +0.10(+2.46%)
May 21, 2004 3.933 4.068 3.919 4.027 1,441,000 +0.09(+2.18%)
May 20, 2004 3.896 3.954 3.896 3.941 684,000 +0.04(+1.08%)
May 19, 2004 3.839 3.912 3.788 3.899 813,000 +0.11(+2.79%)
May 18, 2004 3.721 3.805 3.721 3.793 527,000 +0.06(+1.63%)
May 17, 2004 3.820 3.836 3.690 3.732 679,000 -0.06(-1.53%)
May 14, 2004 3.803 3.872 3.760 3.790 198,000 -0.03(-0.79%)
May 13, 2004 3.829 3.873 3.703 3.820 397,000 -0.01(-0.16%)
May 12, 2004 3.840 3.852 3.652 3.826 501,000 +0.02(+0.45%)
May 11, 2004 3.720 3.836 3.720 3.809 305,000 +0.10(+2.70%)
May 10, 2004 3.740 3.852 3.686 3.709 771,000 -0.04(-1.04%)
May 07, 2004 3.885 3.907 3.725 3.748 857,000 -0.15(-3.95%)
May 06, 2004 3.893 3.964 3.883 3.902 622,000 -0.05(-1.29%)
May 05, 2004 3.901 3.972 3.884 3.953 277,000 +0.02(+0.46%)
May 04, 2004 3.795 3.958 3.795 3.935 1,443,000 +0.09(+2.42%)
May 03, 2004 3.885 3.958 3.750 3.842 1,505,000 -0.09(-2.41%)
Apr 30, 2004 3.905 3.951 3.863 3.937 644,000 +0.01(+0.31%)
Apr 29, 2004 3.912 3.958 3.895 3.925 583,000 +0.03(+0.77%)
Apr 28, 2004 3.904 3.950 3.892 3.895 863,000 -0.03(-0.76%)
Apr 27, 2004 3.896 3.945 3.852 3.925 1,127,000 -0.02(-0.48%)
Apr 26, 2004 3.901 3.982 3.876 3.944 668,000 -0.01(-0.33%)
Apr 23, 2004 3.897 3.958 3.866 3.957 886,000 +0.06(+1.46%)
Apr 22, 2004 3.841 3.900 3.801 3.900 648,000 +0.07(+1.88%)
Apr 21, 2004 3.860 3.860 3.770 3.828 483,000 -0.04(-1.11%)
Apr 20, 2004 3.898 3.907 3.825 3.871 741,000 +0.01(+0.28%)
Apr 19, 2004 3.842 3.904 3.842 3.860 764,000 -0.04(-1.08%)
Apr 16, 2004 3.903 3.974 3.871 3.902 770,000 -0.01(-0.36%)
Apr 15, 2004 3.922 3.922 3.820 3.916 539,000 +0.04(+1.01%)
Apr 14, 2004 3.761 3.934 3.761 3.877 658,000 +0.05(+1.36%)
Apr 13, 2004 3.834 4.000 3.774 3.825 690,000 -0.10(-2.57%)
Apr 12, 2004 3.985 3.987 3.896 3.926 809,000 +0.05(+1.21%)
Apr 08, 2004 3.934 3.976 3.860 3.879 1,238,000 -0.04(-0.97%)
Apr 07, 2004 3.894 3.917 3.810 3.917 1,181,000 +0.03(+0.77%)
Apr 06, 2004 3.880 3.951 3.844 3.887 1,167,000 -0.01(-0.33%)
Apr 05, 2004 3.856 3.923 3.838 3.900 1,093,000 +0.00(+0.08%)
Apr 02, 2004 3.820 3.907 3.811 3.897 2,232,000 +0.13(+3.45%)
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.