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

Costar Group Inc (NQ: CSGP )

77.39 +1.09 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jan 31, 2011 5.640 5.660 5.551 5.628 941,790 -0.00(-0.04%)
Jan 28, 2011 5.787 5.787 5.629 5.630 1,046,800 -0.15(-2.66%)
Jan 27, 2011 5.817 5.817 5.746 5.784 335,800 -0.04(-0.70%)
Jan 26, 2011 5.757 5.896 5.752 5.825 684,130 +0.09(+1.55%)
Jan 25, 2011 5.685 5.750 5.643 5.736 916,120 +0.02(+0.30%)
Jan 24, 2011 5.713 5.745 5.634 5.719 1,136,560 +0.04(+0.76%)
Jan 21, 2011 5.750 5.809 5.666 5.676 650,420 -0.06(-0.99%)
Jan 20, 2011 5.789 5.798 5.718 5.733 1,050,160 -0.09(-1.60%)
Jan 19, 2011 6.010 6.010 5.822 5.826 1,012,170 -0.18(-2.93%)
Jan 18, 2011 5.960 6.007 5.921 6.002 810,000 +0.03(+0.45%)
Jan 14, 2011 5.836 5.997 5.813 5.975 1,194,510 +0.14(+2.49%)
Jan 13, 2011 5.834 5.895 5.795 5.830 645,630 -0.05(-0.88%)
Jan 12, 2011 5.981 5.981 5.862 5.882 716,440 -0.04(-0.73%)
Jan 11, 2011 5.936 5.985 5.919 5.925 521,510 +0.01(+0.12%)
Jan 10, 2011 5.829 5.936 5.802 5.918 906,920 +0.05(+0.89%)
Jan 07, 2011 5.901 5.929 5.789 5.866 835,180 -0.02(-0.29%)
Jan 06, 2011 5.881 5.920 5.835 5.883 927,280 -0.00(-0.08%)
Jan 05, 2011 5.859 5.922 5.817 5.888 1,195,850 +0.03(+0.51%)
Jan 04, 2011 5.869 5.872 5.750 5.858 2,894,980 +0.03(+0.50%)
Jan 03, 2011 5.808 5.861 5.782 5.829 1,683,380 +0.07(+1.27%)
Dec 31, 2010 5.772 5.784 5.732 5.756 1,652,910 -0.02(-0.33%)
Dec 30, 2010 5.729 5.800 5.703 5.775 1,030,050 +0.03(+0.54%)
Dec 29, 2010 5.700 5.760 5.698 5.744 952,540 +0.05(+0.82%)
Dec 28, 2010 5.600 5.706 5.555 5.697 1,384,300 +0.10(+1.73%)
Dec 27, 2010 5.530 5.610 5.500 5.600 644,200 +0.05(+0.99%)
Dec 23, 2010 5.643 5.646 5.536 5.545 478,250 -0.06(-1.04%)
Dec 22, 2010 5.571 5.631 5.571 5.603 1,581,170 +0.05(+0.86%)
Dec 21, 2010 5.527 5.584 5.496 5.555 859,160 +0.04(+0.65%)
Dec 20, 2010 5.515 5.540 5.460 5.519 667,570 +0.03(+0.60%)
Dec 17, 2010 5.461 5.510 5.445 5.486 2,890,020 +0.04(+0.66%)
Dec 16, 2010 5.527 5.527 5.428 5.450 1,758,850 -0.03(-0.55%)
Dec 15, 2010 5.487 5.523 5.457 5.480 1,653,100 -0.03(-0.49%)
Dec 14, 2010 5.555 5.602 5.490 5.507 1,454,500 -0.01(-0.25%)
Dec 13, 2010 5.596 5.638 5.521 5.521 727,770 -0.06(-1.13%)
Dec 10, 2010 5.575 5.618 5.537 5.584 700,640 +0.04(+0.74%)
Dec 09, 2010 5.633 5.633 5.494 5.543 1,225,630 -0.03(-0.57%)
Dec 08, 2010 5.675 5.703 5.550 5.575 1,214,280 -0.09(-1.63%)
Dec 07, 2010 5.587 5.736 5.567 5.668 1,342,650 +0.13(+2.36%)
Dec 06, 2010 5.440 5.562 5.416 5.537 837,710 +0.08(+1.45%)
Dec 03, 2010 5.427 5.463 5.425 5.458 736,170 +0.01(+0.13%)
Dec 02, 2010 5.434 5.502 5.429 5.451 793,750 +0.02(+0.31%)
Dec 01, 2010 5.351 5.453 5.257 5.434 1,076,220 +0.16(+3.03%)
Nov 30, 2010 5.239 5.299 5.184 5.274 899,250 -0.02(-0.38%)
Nov 29, 2010 5.257 5.316 5.196 5.294 358,600 -0.01(-0.23%)
Nov 26, 2010 5.260 5.325 5.260 5.306 150,860 +0.00(+0.09%)
Nov 24, 2010 5.173 5.301 5.301 5.301 489,980 +0.13(+2.57%)
Nov 23, 2010 5.176 5.207 5.100 5.168 399,380 -0.06(-1.15%)
Nov 22, 2010 5.226 5.238 5.150 5.228 960,670 +0.08(+1.53%)
Nov 19, 2010 5.154 5.174 5.128 5.149 953,770 -0.00(-0.04%)
Nov 18, 2010 5.191 5.200 5.136 5.151 884,760 +0.02(+0.43%)
Nov 17, 2010 5.179 5.182 5.109 5.129 1,023,920 -0.04(-0.72%)
Nov 16, 2010 5.140 5.183 5.102 5.166 1,137,230 -0.02(-0.46%)
Nov 15, 2010 5.216 5.246 5.184 5.190 494,300 -0.00(-0.08%)
Nov 12, 2010 5.156 5.230 5.156 5.194 601,810 -0.02(-0.31%)
Nov 11, 2010 5.100 5.296 5.100 5.210 3,290,760 -0.17(-3.12%)
Nov 10, 2010 5.259 5.380 5.240 5.378 1,011,720 +0.11(+2.15%)
Nov 09, 2010 5.356 5.360 5.244 5.265 789,940 -0.07(-1.31%)
Nov 08, 2010 5.256 5.350 5.256 5.335 958,310 +0.04(+0.83%)
Nov 05, 2010 5.195 5.300 5.195 5.291 1,399,040 +0.11(+2.10%)
Nov 04, 2010 5.100 5.184 5.075 5.182 1,170,720 +0.14(+2.78%)
Nov 03, 2010 5.039 5.049 4.952 5.042 838,810 +0.00(+0.10%)
Nov 02, 2010 4.950 5.037 4.926 5.037 1,203,680 +0.12(+2.42%)
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.