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 (%)
Mar 28, 2013 10.90 10.99 10.86 10.95 1,497,600 +0.08(+0.73%)
Mar 27, 2013 10.82 11.01 10.66 10.87 1,597,940 -0.04(-0.34%)
Mar 26, 2013 10.69 10.92 10.62 10.90 3,815,170 +0.24(+2.28%)
Mar 25, 2013 10.54 10.69 10.52 10.66 1,315,250 +0.13(+1.28%)
Mar 22, 2013 10.50 10.55 10.48 10.53 1,041,430 +0.06(+0.59%)
Mar 21, 2013 10.23 10.48 10.23 10.46 1,210,870 +0.14(+1.40%)
Mar 20, 2013 10.17 10.36 10.17 10.32 855,510 +0.19(+1.85%)
Mar 19, 2013 10.23 10.25 10.01 10.13 613,120 -0.09(-0.83%)
Mar 18, 2013 10.09 10.25 10.02 10.22 865,780 +0.01(+0.07%)
Mar 15, 2013 9.976 10.23 9.934 10.21 2,368,740 +0.23(+2.32%)
Mar 14, 2013 10.05 10.09 9.923 9.979 1,284,530 -0.08(-0.75%)
Mar 13, 2013 10.10 10.15 9.950 10.05 1,148,240 -0.05(-0.51%)
Mar 12, 2013 10.20 10.28 10.07 10.11 1,320,900 -0.11(-1.08%)
Mar 11, 2013 10.27 10.29 10.16 10.22 974,840 -0.09(-0.89%)
Mar 08, 2013 10.32 10.35 10.25 10.31 1,129,460 +0.03(+0.32%)
Mar 07, 2013 10.36 10.38 10.27 10.28 760,620 -0.11(-1.10%)
Mar 06, 2013 10.44 10.56 10.36 10.39 1,095,750 -0.04(-0.41%)
Mar 05, 2013 10.27 10.44 10.23 10.43 2,075,830 +0.12(+1.11%)
Mar 04, 2013 10.28 10.35 10.22 10.32 1,979,080 -0.02(-0.23%)
Mar 01, 2013 10.00 10.40 10.00 10.34 2,043,140 +0.27(+2.65%)
Feb 28, 2013 9.963 10.13 9.806 10.07 1,895,860 +0.33(+3.41%)
Feb 27, 2013 9.576 9.903 9.576 9.742 901,910 +0.14(+1.45%)
Feb 26, 2013 9.781 9.824 9.594 9.603 1,559,400 -0.13(-1.35%)
Feb 25, 2013 9.694 9.825 9.672 9.734 1,011,720 +0.09(+0.98%)
Feb 22, 2013 9.658 9.675 9.511 9.640 719,500 +0.05(+0.52%)
Feb 21, 2013 9.599 9.700 9.529 9.590 572,500 -0.03(-0.29%)
Feb 20, 2013 9.751 9.762 9.610 9.618 937,730 -0.11(-1.14%)
Feb 19, 2013 9.608 9.750 9.608 9.729 874,240 +0.11(+1.20%)
Feb 15, 2013 9.667 9.684 9.540 9.614 1,237,090 +0.02(+0.16%)
Feb 14, 2013 9.590 9.625 9.543 9.599 857,420 -0.00(-0.01%)
Feb 13, 2013 9.654 9.654 9.566 9.600 1,480,580 -0.04(-0.47%)
Feb 12, 2013 9.632 9.670 9.578 9.645 599,360 +0.05(+0.48%)
Feb 11, 2013 9.635 9.635 9.560 9.599 555,710 -0.02(-0.24%)
Feb 08, 2013 9.575 9.629 9.525 9.622 1,162,930 +0.03(+0.34%)
Feb 07, 2013 9.676 9.676 9.520 9.589 1,441,050 -0.09(-0.96%)
Feb 06, 2013 9.553 9.682 9.549 9.682 583,740 +0.35(+3.73%)
Feb 04, 2013 9.468 9.536 9.297 9.334 1,455,730 -0.22(-2.35%)
Feb 01, 2013 9.378 9.701 9.378 9.559 1,556,010 +0.18(+1.93%)
Jan 31, 2013 9.335 9.418 9.247 9.378 767,940 +0.05(+0.50%)
Jan 30, 2013 9.380 9.419 9.294 9.331 764,490 -0.09(-0.91%)
Jan 29, 2013 9.552 9.606 9.397 9.417 1,353,800 -0.14(-1.42%)
Jan 28, 2013 9.214 9.585 9.188 9.553 2,299,200 +0.33(+3.53%)
Jan 25, 2013 9.300 9.300 9.146 9.227 1,755,110 -0.04(-0.40%)
Jan 24, 2013 9.198 9.300 9.181 9.264 630,990 +0.06(+0.67%)
Jan 23, 2013 9.183 9.228 9.128 9.202 759,070 +0.06(+0.61%)
Jan 22, 2013 8.969 9.214 8.969 9.146 1,193,600 +0.16(+1.79%)
Jan 18, 2013 8.960 8.992 8.896 8.985 981,490 +0.00(+0.00%)
Jan 17, 2013 8.984 9.044 8.906 8.985 1,053,490 +0.06(+0.64%)
Jan 16, 2013 8.959 9.022 8.910 8.928 1,298,440 -0.07(-0.80%)
Jan 15, 2013 8.973 9.039 8.922 9.000 947,770 -0.04(-0.40%)
Jan 14, 2013 9.040 9.100 8.981 9.036 772,180 +0.01(+0.07%)
Jan 11, 2013 9.029 9.091 8.978 9.030 754,370 +0.02(+0.21%)
Jan 10, 2013 9.099 9.099 8.936 9.011 941,690 -0.03(-0.32%)
Jan 09, 2013 9.110 9.149 9.015 9.040 881,790 -0.03(-0.31%)
Jan 08, 2013 9.064 9.121 9.036 9.068 2,065,060 -0.02(-0.17%)
Jan 07, 2013 9.068 9.169 9.042 9.083 816,190 -0.06(-0.65%)
Jan 04, 2013 9.156 9.218 9.052 9.142 1,512,530 +0.04(+0.45%)
Jan 03, 2013 9.300 9.326 9.039 9.101 1,413,890 -0.21(-2.22%)
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.