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 30, 2008 4.416 4.459 4.374 4.445 2,048,070 +0.01(+0.14%)
Jun 27, 2008 4.489 4.520 4.405 4.439 3,756,440 -0.04(-0.80%)
Jun 26, 2008 4.545 4.585 4.428 4.475 2,096,200 -0.14(-3.01%)
Jun 25, 2008 4.623 4.675 4.559 4.614 2,524,800 -0.01(-0.17%)
Jun 24, 2008 4.817 4.817 4.618 4.622 2,168,120 -0.23(-4.82%)
Jun 23, 2008 5.066 5.066 4.855 4.856 1,220,890 -0.17(-3.36%)
Jun 20, 2008 5.137 5.190 5.021 5.025 3,109,360 -0.09(-1.82%)
Jun 19, 2008 5.126 5.126 5.056 5.118 1,035,380 -0.01(-0.21%)
Jun 18, 2008 5.029 5.139 5.000 5.129 1,582,680 +0.09(+1.79%)
Jun 17, 2008 4.998 5.125 4.890 5.039 1,277,490 +0.04(+0.88%)
Jun 16, 2008 4.916 5.002 4.839 4.995 874,470 +0.07(+1.42%)
Jun 13, 2008 4.950 5.025 4.825 4.925 1,396,500 +0.03(+0.70%)
Jun 12, 2008 4.799 4.961 4.799 4.891 1,728,620 +0.12(+2.52%)
Jun 11, 2008 4.914 4.966 4.747 4.771 1,434,320 -0.17(-3.36%)
Jun 10, 2008 4.958 4.986 4.903 4.937 977,110 -0.05(-1.08%)
Jun 09, 2008 5.006 5.056 4.892 4.991 2,085,640 -0.01(-0.26%)
Jun 06, 2008 5.020 5.081 4.882 5.004 2,376,580 -0.07(-1.36%)
Jun 05, 2008 4.865 5.085 4.861 5.073 2,497,640 +0.21(+4.25%)
Jun 04, 2008 4.819 4.932 4.707 4.866 1,743,270 +0.10(+2.10%)
Jun 03, 2008 4.676 4.791 4.646 4.766 1,972,090 +0.13(+2.74%)
Jun 02, 2008 4.708 4.718 4.588 4.639 1,400,330 -0.05(-1.09%)
May 30, 2008 4.811 4.811 4.675 4.690 1,399,600 -0.11(-2.23%)
May 29, 2008 4.737 4.817 4.693 4.797 2,201,660 +0.06(+1.29%)
May 28, 2008 4.761 4.766 4.668 4.736 1,891,230 +0.04(+0.94%)
May 27, 2008 4.563 4.713 4.563 4.692 1,649,370 +0.14(+3.14%)
May 26, 2008 4.609 4.689 4.510 4.549 1,063,190 +0.00(+0.00%)
May 23, 2008 4.609 4.689 4.510 4.549 1,063,190 -0.09(-1.96%)
May 22, 2008 4.654 4.732 4.624 4.640 1,062,660 +0.01(+0.26%)
May 21, 2008 4.711 4.772 4.575 4.628 1,013,370 -0.06(-1.32%)
May 20, 2008 4.766 4.841 4.661 4.690 746,980 -0.08(-1.64%)
May 19, 2008 4.812 4.862 4.757 4.768 1,129,040 -0.06(-1.14%)
May 16, 2008 4.876 4.908 4.752 4.823 861,760 -0.02(-0.45%)
May 15, 2008 4.802 4.917 4.772 4.845 1,347,500 +0.03(+0.71%)
May 14, 2008 4.806 4.920 4.803 4.811 1,176,880 +0.01(+0.27%)
May 13, 2008 4.955 5.015 4.755 4.798 2,762,760 -0.14(-2.91%)
May 12, 2008 4.955 4.974 4.864 4.942 1,837,050 +0.00(+0.10%)
May 09, 2008 4.880 5.094 4.849 4.937 1,877,260 +0.01(+0.22%)
May 08, 2008 5.047 5.160 4.872 4.926 1,710,640 -0.21(-4.09%)
May 07, 2008 5.067 5.256 5.000 5.136 4,424,650 +0.08(+1.68%)
May 06, 2008 4.853 5.059 4.838 5.051 2,451,840 +0.16(+3.25%)
May 05, 2008 4.844 4.895 4.786 4.892 1,620,630 +0.02(+0.45%)
May 02, 2008 4.900 4.959 4.785 4.870 2,535,090 +0.03(+0.64%)
May 01, 2008 4.786 4.880 4.730 4.839 3,008,930 +0.04(+0.92%)
Apr 30, 2008 4.814 4.925 4.761 4.795 881,020 -0.01(-0.29%)
Apr 29, 2008 4.937 4.993 4.768 4.809 1,623,830 -0.12(-2.39%)
Apr 28, 2008 4.951 4.990 4.868 4.927 2,899,460 +0.02(+0.35%)
Apr 25, 2008 4.869 4.955 4.828 4.910 3,276,000 +0.06(+1.20%)
Apr 24, 2008 5.013 5.094 4.800 4.852 7,060,400 +0.20(+4.34%)
Apr 23, 2008 4.562 4.672 4.362 4.650 3,423,070 +0.14(+3.04%)
Apr 22, 2008 4.613 4.658 4.395 4.513 2,143,050 -0.13(-2.82%)
Apr 21, 2008 4.634 4.707 4.597 4.644 547,620 -0.04(-0.79%)
Apr 18, 2008 4.600 4.737 4.570 4.681 2,819,250 +0.14(+3.13%)
Apr 17, 2008 4.578 4.600 4.522 4.539 1,107,740 -0.05(-1.02%)
Apr 16, 2008 4.550 4.631 4.550 4.586 2,700,600 -0.02(-0.41%)
Apr 15, 2008 4.515 4.626 4.477 4.605 1,078,340 +0.11(+2.49%)
Apr 14, 2008 4.573 4.641 4.488 4.493 1,224,020 -0.10(-2.16%)
Apr 11, 2008 4.748 4.748 4.550 4.592 1,273,980 -0.05(-1.14%)
Apr 10, 2008 4.622 4.716 4.607 4.645 1,363,090 +0.02(+0.54%)
Apr 09, 2008 4.876 4.876 4.599 4.620 1,704,300 -0.26(-5.33%)
Apr 08, 2008 4.690 4.893 4.676 4.880 1,302,420 +0.14(+3.06%)
Apr 07, 2008 4.734 4.822 4.689 4.735 961,340 +0.04(+0.92%)
Apr 04, 2008 4.785 4.791 4.646 4.692 1,543,930 -0.08(-1.66%)
Apr 03, 2008 4.675 4.824 4.675 4.771 5,392,560 +0.06(+1.36%)
Apr 02, 2008 4.490 4.719 4.457 4.707 4,046,540 +0.23(+5.23%)
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.