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

Costar Group Inc (NQ: CSGP )

90.62 +6.00 (+7.09%)
Streaming Delayed Price Updated: 1:26 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, 2005 4.426 4.486 4.334 4.360 1,156,660 -0.05(-1.22%)
Jun 29, 2005 4.463 4.493 4.375 4.414 1,442,940 -0.05(-1.03%)
Jun 28, 2005 4.322 4.500 4.292 4.460 1,602,950 +0.19(+4.38%)
Jun 27, 2005 4.240 4.310 4.220 4.273 862,060 +0.00(+0.05%)
Jun 24, 2005 4.363 4.384 4.200 4.271 1,304,460 -0.10(-2.27%)
Jun 23, 2005 4.500 4.522 4.352 4.370 818,400 -0.16(-3.55%)
Jun 22, 2005 4.494 4.577 4.485 4.531 745,300 +0.04(+1.00%)
Jun 21, 2005 4.460 4.512 4.361 4.486 930,520 +0.05(+1.15%)
Jun 20, 2005 4.496 4.496 4.434 4.435 546,590 -0.05(-1.14%)
Jun 17, 2005 4.468 4.507 4.429 4.486 1,311,700 +0.04(+0.79%)
Jun 16, 2005 4.293 4.451 4.293 4.451 622,800 +0.13(+2.91%)
Jun 15, 2005 4.316 4.353 4.248 4.325 731,140 -0.02(-0.37%)
Jun 14, 2005 4.230 4.354 4.197 4.341 1,009,530 +0.12(+2.77%)
Jun 13, 2005 4.178 4.229 4.168 4.224 550,800 +0.03(+0.69%)
Jun 10, 2005 4.177 4.199 4.150 4.195 601,660 -0.02(-0.45%)
Jun 09, 2005 4.175 4.214 4.175 4.214 318,190 +0.03(+0.79%)
Jun 08, 2005 4.180 4.192 4.168 4.181 726,400 +0.01(+0.17%)
Jun 07, 2005 4.145 4.187 4.128 4.174 870,060 +0.03(+0.70%)
Jun 06, 2005 4.177 4.177 4.109 4.145 670,710 -0.01(-0.31%)
Jun 03, 2005 4.167 4.167 4.125 4.158 711,290 -0.01(-0.36%)
Jun 02, 2005 4.131 4.181 4.082 4.173 770,580 +0.04(+0.87%)
Jun 01, 2005 4.002 4.168 4.002 4.137 1,219,070 +0.12(+2.96%)
May 31, 2005 3.992 4.050 3.980 4.018 535,350 -0.01(-0.25%)
May 27, 2005 4.054 4.058 4.000 4.028 635,150 -0.01(-0.35%)
May 26, 2005 3.953 4.042 3.939 4.042 756,530 +0.07(+1.81%)
May 25, 2005 4.014 4.024 3.926 3.970 730,660 -0.05(-1.34%)
May 24, 2005 3.958 4.033 3.958 4.024 1,267,000 +0.05(+1.16%)
May 23, 2005 4.008 4.018 3.932 3.978 861,990 -0.03(-0.77%)
May 20, 2005 3.998 4.014 3.900 4.009 706,720 +0.01(+0.30%)
May 19, 2005 3.921 4.044 3.921 3.997 955,410 +0.07(+1.91%)
May 18, 2005 3.905 4.035 3.827 3.922 1,346,000 +0.04(+1.03%)
May 17, 2005 3.827 3.896 3.803 3.882 944,220 +0.02(+0.44%)
May 16, 2005 3.832 3.865 3.811 3.865 861,440 +0.00(+0.00%)
May 13, 2005 3.828 3.891 3.813 3.865 869,970 +0.02(+0.42%)
May 12, 2005 3.862 3.887 3.828 3.849 1,325,420 -0.01(-0.31%)
May 11, 2005 3.883 3.883 3.780 3.861 698,050 +0.01(+0.21%)
May 10, 2005 3.786 3.868 3.786 3.853 1,111,900 +0.00(+0.08%)
May 09, 2005 3.801 3.850 3.799 3.850 932,710 +0.04(+1.16%)
May 06, 2005 3.823 3.824 3.752 3.806 691,280 -0.00(-0.13%)
May 05, 2005 3.813 3.820 3.775 3.811 1,166,170 -0.01(-0.29%)
May 04, 2005 3.795 3.861 3.778 3.822 1,920,210 +0.01(+0.26%)
May 03, 2005 3.871 3.925 3.731 3.812 1,697,660 -0.11(-2.85%)
May 02, 2005 3.995 3.995 3.856 3.924 1,255,600 -0.03(-0.78%)
Apr 29, 2005 3.806 3.994 3.806 3.955 4,500,360 +0.14(+3.64%)
Apr 28, 2005 3.699 3.859 3.690 3.816 2,656,480 +0.08(+2.09%)
Apr 27, 2005 3.709 3.804 3.625 3.738 1,463,460 +0.04(+1.22%)
Apr 26, 2005 3.760 3.809 3.673 3.693 1,148,840 -0.10(-2.66%)
Apr 25, 2005 3.800 3.869 3.779 3.794 1,725,120 +0.01(+0.24%)
Apr 22, 2005 3.688 3.804 3.688 3.785 1,696,360 +0.06(+1.64%)
Apr 21, 2005 3.509 3.910 3.450 3.724 8,245,900 +0.35(+10.44%)
Apr 20, 2005 3.350 3.444 3.293 3.372 10,415,940 -0.08(-2.26%)
Apr 19, 2005 3.390 3.450 3.338 3.450 2,116,210 +0.07(+2.07%)
Apr 18, 2005 3.356 3.428 3.356 3.380 1,876,920 -0.01(-0.29%)
Apr 15, 2005 3.483 3.510 3.360 3.390 2,045,870 -0.10(-2.75%)
Apr 14, 2005 3.566 3.591 3.484 3.486 1,176,800 -0.10(-2.73%)
Apr 13, 2005 3.582 3.646 3.549 3.584 737,170 -0.03(-0.94%)
Apr 12, 2005 3.566 3.646 3.506 3.618 2,026,160 +0.03(+0.75%)
Apr 11, 2005 3.658 3.669 3.574 3.591 1,051,730 -0.04(-1.18%)
Apr 08, 2005 3.643 3.651 3.582 3.634 1,055,190 -0.05(-1.25%)
Apr 07, 2005 3.663 3.712 3.560 3.680 1,335,080 -0.02(-0.54%)
Apr 06, 2005 3.573 3.745 3.573 3.700 3,363,960 +0.13(+3.55%)
Apr 05, 2005 3.610 3.611 3.568 3.573 1,817,590 -0.00(-0.03%)
Apr 04, 2005 3.597 3.625 3.570 3.574 2,494,840 -0.05(-1.38%)
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.