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

Costar Group Inc (NQ: CSGP )

86.29 -1.24 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 24, 2011 6.485 6.496 6.349 6.362 2,093,530 -0.10(-1.52%)
May 23, 2011 6.647 6.647 6.450 6.460 2,356,420 -0.31(-4.62%)
May 20, 2011 6.814 6.858 6.754 6.773 1,593,100 -0.08(-1.15%)
May 19, 2011 6.900 6.924 6.814 6.851 1,141,380 -0.01(-0.09%)
May 18, 2011 6.900 6.913 6.827 6.858 1,359,710 -0.03(-0.42%)
May 17, 2011 6.995 6.996 6.856 6.887 1,997,800 -0.11(-1.61%)
May 16, 2011 7.119 7.135 6.998 7.000 1,677,030 -0.17(-2.44%)
May 13, 2011 7.301 7.343 7.128 7.175 1,267,570 -0.11(-1.50%)
May 12, 2011 7.020 7.285 6.973 7.284 2,242,920 +0.21(+3.03%)
May 11, 2011 7.064 7.076 6.958 7.070 1,717,980 -0.00(-0.07%)
May 10, 2011 6.993 7.125 6.938 7.075 2,011,160 +0.13(+1.83%)
May 09, 2011 6.863 6.956 6.808 6.948 972,350 +0.08(+1.18%)
May 06, 2011 6.850 6.909 6.805 6.867 1,865,090 +0.04(+0.54%)
May 05, 2011 6.788 6.894 6.698 6.830 1,673,410 -0.01(-0.15%)
May 04, 2011 6.807 6.907 6.788 6.840 1,649,640 +0.04(+0.66%)
May 03, 2011 6.764 6.825 6.680 6.795 1,938,140 +0.00(+0.07%)
May 02, 2011 6.797 6.918 6.772 6.790 3,444,180 -0.01(-0.16%)
Apr 29, 2011 6.505 6.820 6.350 6.801 3,647,300 +0.30(+4.55%)
Apr 28, 2011 6.100 6.609 5.963 6.505 14,270,510 +0.37(+5.98%)
Apr 27, 2011 6.020 6.145 5.963 6.138 989,860 +0.11(+1.88%)
Apr 26, 2011 6.025 6.070 5.957 6.025 1,152,560 +0.03(+0.42%)
Apr 25, 2011 6.064 6.076 5.929 6.000 796,550 -0.08(-1.36%)
Apr 21, 2011 6.157 6.157 6.043 6.083 845,360 -0.02(-0.28%)
Apr 20, 2011 6.071 6.128 6.058 6.100 713,670 +0.10(+1.73%)
Apr 19, 2011 6.061 6.077 5.958 5.996 595,010 -0.04(-0.63%)
Apr 18, 2011 6.077 6.077 6.014 6.034 401,490 -0.13(-2.05%)
Apr 15, 2011 6.044 6.172 6.026 6.160 639,500 +0.09(+1.50%)
Apr 14, 2011 5.971 6.083 5.961 6.069 1,363,880 +0.04(+0.73%)
Apr 13, 2011 6.103 6.119 5.997 6.025 387,310 -0.03(-0.53%)
Apr 12, 2011 6.066 6.091 6.023 6.057 649,260 -0.05(-0.82%)
Apr 11, 2011 6.110 6.142 6.093 6.107 488,000 -0.01(-0.20%)
Apr 08, 2011 6.287 6.287 6.091 6.119 648,860 -0.12(-1.89%)
Apr 07, 2011 6.307 6.347 6.220 6.237 413,890 -0.06(-0.89%)
Apr 06, 2011 6.305 6.394 6.235 6.293 366,700 +0.03(+0.48%)
Apr 05, 2011 6.339 6.339 6.246 6.263 809,610 -0.08(-1.18%)
Apr 04, 2011 6.342 6.406 6.305 6.338 693,890 +0.04(+0.59%)
Apr 01, 2011 6.300 6.346 6.282 6.301 885,760 +0.03(+0.53%)
Mar 31, 2011 6.249 6.325 6.247 6.268 1,264,930 -0.02(-0.33%)
Mar 30, 2011 6.289 6.291 6.141 6.289 1,329,440 +0.11(+1.72%)
Mar 29, 2011 5.995 6.231 5.991 6.183 1,166,850 +0.17(+2.85%)
Mar 28, 2011 6.040 6.100 5.970 6.011 975,870 -0.02(-0.40%)
Mar 25, 2011 5.933 6.072 5.861 6.035 988,530 +0.14(+2.32%)
Mar 24, 2011 6.000 6.000 5.864 5.898 670,740 -0.02(-0.25%)
Mar 23, 2011 5.908 5.924 5.849 5.913 925,590 -0.00(-0.02%)
Mar 22, 2011 5.960 5.977 5.884 5.914 766,500 -0.02(-0.40%)
Mar 21, 2011 5.967 5.984 5.787 5.938 822,270 +0.19(+3.31%)
Mar 18, 2011 5.602 5.768 5.600 5.748 1,720,910 +0.19(+3.42%)
Mar 17, 2011 5.692 5.692 5.553 5.558 452,060 -0.04(-0.68%)
Mar 16, 2011 5.650 5.791 5.565 5.596 1,023,780 -0.07(-1.29%)
Mar 15, 2011 5.541 5.730 5.541 5.669 1,195,910 +0.05(+0.85%)
Mar 14, 2011 5.562 5.652 5.562 5.621 816,910 +0.00(+0.00%)
Mar 11, 2011 5.574 5.649 5.542 5.621 649,450 +0.04(+0.64%)
Mar 10, 2011 5.643 5.643 5.563 5.585 1,009,470 -0.13(-2.34%)
Mar 09, 2011 5.701 5.788 5.688 5.719 1,221,640 -0.01(-0.10%)
Mar 08, 2011 5.594 5.790 5.594 5.724 1,444,290 +0.05(+0.93%)
Mar 07, 2011 5.731 5.744 5.590 5.672 980,350 -0.04(-0.77%)
Mar 04, 2011 5.777 5.782 5.658 5.716 600,350 -0.05(-0.82%)
Mar 03, 2011 5.681 5.798 5.644 5.763 859,260 +0.13(+2.34%)
Mar 02, 2011 5.603 5.683 5.569 5.631 1,293,580 +0.04(+0.81%)
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.