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

Costar Group Inc (NQ: CSGP )

91.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2007 5.451 5.486 5.392 5.426 1,501,630 -0.00(-0.02%)
May 30, 2007 5.268 5.475 5.250 5.427 1,928,590 +0.12(+2.34%)
May 29, 2007 5.321 5.323 5.270 5.303 2,306,920 +0.01(+0.28%)
May 25, 2007 5.273 5.332 5.197 5.288 1,683,850 +0.02(+0.32%)
May 24, 2007 5.099 5.313 5.085 5.271 5,807,430 +0.17(+3.27%)
May 23, 2007 5.098 5.124 5.040 5.104 796,670 +0.02(+0.41%)
May 22, 2007 4.992 5.100 4.933 5.083 1,359,010 +0.11(+2.17%)
May 21, 2007 4.856 4.995 4.856 4.975 786,040 +0.10(+2.03%)
May 18, 2007 4.760 4.876 4.705 4.876 636,820 +0.14(+2.91%)
May 17, 2007 4.757 4.795 4.711 4.738 534,920 -0.04(-0.94%)
May 16, 2007 4.701 4.788 4.628 4.783 943,690 +0.11(+2.27%)
May 15, 2007 4.797 4.824 4.671 4.677 606,660 -0.13(-2.79%)
May 14, 2007 4.861 4.861 4.738 4.811 928,850 -0.06(-1.30%)
May 11, 2007 4.767 4.899 4.754 4.875 547,370 +0.10(+2.19%)
May 10, 2007 4.888 4.888 4.766 4.770 977,990 -0.16(-3.17%)
May 09, 2007 4.876 4.944 4.838 4.926 574,390 +0.01(+0.20%)
May 08, 2007 4.895 4.919 4.825 4.916 442,170 +0.02(+0.45%)
May 07, 2007 4.955 4.959 4.872 4.894 879,520 -0.07(-1.45%)
May 04, 2007 4.947 4.988 4.930 4.966 1,164,910 +0.04(+0.81%)
May 03, 2007 4.959 4.959 4.882 4.926 614,200 -0.04(-0.89%)
May 02, 2007 4.932 5.023 4.883 4.970 2,548,340 +0.02(+0.49%)
May 01, 2007 4.880 4.954 4.815 4.946 2,278,770 +0.06(+1.33%)
Apr 30, 2007 4.929 4.929 4.840 4.881 1,577,570 -0.03(-0.63%)
Apr 27, 2007 4.899 4.934 4.846 4.912 1,469,950 -0.03(-0.51%)
Apr 26, 2007 4.479 4.998 4.479 4.937 2,734,900 +0.40(+8.86%)
Apr 25, 2007 4.571 4.602 4.427 4.535 1,141,550 -0.03(-0.72%)
Apr 24, 2007 4.651 4.669 4.550 4.568 698,530 -0.08(-1.78%)
Apr 23, 2007 4.611 4.687 4.591 4.651 588,260 +0.02(+0.50%)
Apr 20, 2007 4.723 4.770 4.593 4.628 1,246,170 -0.03(-0.64%)
Apr 19, 2007 4.724 4.730 4.636 4.658 702,070 -0.09(-2.00%)
Apr 18, 2007 4.833 4.837 4.749 4.753 510,220 -0.09(-1.84%)
Apr 17, 2007 4.860 4.894 4.827 4.842 748,540 -0.02(-0.49%)
Apr 16, 2007 4.770 4.922 4.770 4.866 770,500 +0.11(+2.38%)
Apr 13, 2007 4.751 4.789 4.708 4.753 1,384,910 -0.00(-0.11%)
Apr 12, 2007 4.674 4.759 4.640 4.758 561,920 +0.06(+1.34%)
Apr 11, 2007 4.770 4.770 4.645 4.695 549,330 -0.06(-1.30%)
Apr 10, 2007 4.691 4.829 4.691 4.757 607,680 +0.05(+1.08%)
Apr 09, 2007 4.739 4.752 4.667 4.706 545,990 -0.02(-0.38%)
Apr 05, 2007 4.646 4.789 4.642 4.724 851,780 +0.10(+2.05%)
Apr 04, 2007 4.695 4.695 4.582 4.629 744,680 -0.06(-1.17%)
Apr 03, 2007 4.507 4.709 4.507 4.684 1,667,580 +0.19(+4.20%)
Apr 02, 2007 4.483 4.505 4.397 4.495 894,010 +0.03(+0.60%)
Mar 30, 2007 4.457 4.475 4.394 4.468 829,010 +0.02(+0.36%)
Mar 29, 2007 4.456 4.465 4.400 4.452 1,900,660 +0.04(+0.82%)
Mar 28, 2007 4.450 4.466 4.404 4.416 2,855,860 -0.04(-1.01%)
Mar 27, 2007 4.537 4.559 4.440 4.461 1,614,160 -0.09(-1.93%)
Mar 26, 2007 4.548 4.583 4.509 4.549 787,990 -0.01(-0.15%)
Mar 23, 2007 4.516 4.575 4.502 4.556 688,920 +0.04(+0.82%)
Mar 22, 2007 4.527 4.527 4.465 4.519 702,920 +0.02(+0.42%)
Mar 21, 2007 4.409 4.529 4.390 4.500 873,260 +0.09(+1.97%)
Mar 20, 2007 4.402 4.437 4.371 4.413 2,546,780 +0.02(+0.41%)
Mar 19, 2007 4.461 4.461 4.363 4.395 2,290,720 -0.06(-1.28%)
Mar 16, 2007 4.449 4.489 4.397 4.452 1,581,980 +0.00(+0.04%)
Mar 15, 2007 4.417 4.526 4.412 4.450 1,540,520 +0.05(+1.16%)
Mar 14, 2007 4.384 4.455 4.351 4.399 1,909,930 -0.00(-0.09%)
Mar 13, 2007 4.446 4.432 4.351 4.403 1,690,070 -0.04(-0.97%)
Mar 12, 2007 4.451 4.478 4.418 4.446 1,294,760 -0.02(-0.36%)
Mar 09, 2007 4.467 4.470 4.385 4.462 1,220,260 +0.04(+0.86%)
Mar 08, 2007 4.482 4.536 4.371 4.424 1,165,700 -0.02(-0.47%)
Mar 07, 2007 4.473 4.493 4.417 4.445 1,198,800 -0.05(-1.09%)
Mar 06, 2007 4.392 4.516 4.389 4.494 1,257,900 +0.15(+3.45%)
Mar 05, 2007 4.392 4.430 4.299 4.344 2,236,130 -0.09(-2.10%)
Mar 02, 2007 4.574 4.633 4.407 4.437 1,726,040 -0.18(-3.86%)
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.