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 (%)
Jun 28, 2013 12.90 13.03 12.84 12.91 1,935,660 -0.04(-0.34%)
Jun 27, 2013 12.86 13.07 12.85 12.95 1,959,650 +0.15(+1.16%)
Jun 26, 2013 12.65 12.84 12.51 12.80 0 +0.23(+1.85%)
Jun 25, 2013 12.60 12.61 12.44 12.57 0 +0.07(+0.53%)
Jun 24, 2013 12.33 12.53 12.33 12.50 0 +0.04(+0.33%)
Jun 21, 2013 12.18 12.48 12.18 12.46 2,053,230 +0.33(+2.75%)
Jun 20, 2013 12.03 12.20 11.94 12.13 0 -0.05(-0.43%)
Jun 19, 2013 12.38 12.44 12.13 12.18 0 -0.24(-1.92%)
Jun 18, 2013 11.85 12.46 11.78 12.42 0 +0.57(+4.85%)
Jun 17, 2013 11.64 11.97 11.52 11.85 1,058,150 +0.29(+2.47%)
Jun 14, 2013 11.55 11.69 11.44 11.56 0 +0.02(+0.17%)
Jun 13, 2013 11.55 11.56 11.49 11.54 992,250 -0.02(-0.15%)
Jun 12, 2013 11.68 11.68 11.51 11.56 832,850 -0.00(-0.02%)
Jun 11, 2013 11.55 11.59 11.48 11.56 0 -0.10(-0.88%)
Jun 10, 2013 11.54 11.69 11.51 11.66 0 +0.13(+1.17%)
Jun 07, 2013 11.42 11.58 11.25 11.53 0 +0.21(+1.90%)
Jun 06, 2013 11.21 11.32 11.17 11.31 978,410 +0.08(+0.76%)
Jun 05, 2013 11.25 11.28 11.07 11.23 0 -0.06(-0.53%)
Jun 04, 2013 11.24 11.45 11.17 11.29 0 +0.03(+0.23%)
Jun 03, 2013 11.19 11.36 11.11 11.26 1,556,480 +0.08(+0.71%)
May 31, 2013 11.19 11.32 11.18 11.18 1,141,280 -0.10(-0.88%)
May 30, 2013 11.26 11.30 11.14 11.28 362,100 +0.05(+0.48%)
May 29, 2013 11.29 11.43 11.06 11.23 657,270 -0.18(-1.57%)
May 28, 2013 11.51 11.54 11.32 11.40 1,245,350 +0.04(+0.35%)
May 24, 2013 11.42 11.42 11.28 11.37 0 -0.10(-0.84%)
May 23, 2013 11.20 11.53 11.03 11.46 0 +0.26(+2.30%)
May 22, 2013 11.41 11.55 11.09 11.20 0 -0.23(-1.99%)
May 21, 2013 11.46 11.54 11.32 11.43 0 -0.03(-0.28%)
May 20, 2013 11.51 11.55 11.37 11.46 0 -0.09(-0.81%)
May 17, 2013 11.30 11.62 11.21 11.56 0 +0.34(+3.06%)
May 16, 2013 11.17 11.37 11.13 11.21 831,280 +0.07(+0.65%)
May 15, 2013 11.14 11.29 11.13 11.14 0 +0.03(+0.25%)
May 13, 2013 11.06 11.17 11.06 11.11 0 +0.03(+0.27%)
May 10, 2013 11.24 11.38 11.07 11.08 0 -0.12(-1.11%)
May 09, 2013 11.29 11.29 11.16 11.21 0 -0.12(-1.10%)
May 08, 2013 11.27 11.35 11.22 11.33 0 +0.06(+0.57%)
May 07, 2013 11.12 11.29 11.06 11.27 0 +0.15(+1.35%)
May 06, 2013 11.04 11.19 11.04 11.12 0 +0.04(+0.38%)
May 03, 2013 10.95 11.30 10.79 11.08 0 +0.28(+2.62%)
May 02, 2013 10.64 10.83 10.61 10.79 0 +0.18(+1.67%)
May 01, 2013 10.79 10.86 10.62 10.62 0 -0.22(-2.07%)
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%)
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.