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 (%)
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%)
Jan 02, 2013 9.310 9.330 8.951 9.308 2,077,170 +0.36(+3.99%)
Dec 31, 2012 8.730 8.986 8.730 8.951 794,130 +0.23(+2.59%)
Dec 28, 2012 8.674 9.027 8.669 8.725 1,089,300 -0.01(-0.07%)
Dec 27, 2012 8.706 8.774 8.563 8.731 676,770 +0.05(+0.56%)
Dec 26, 2012 8.797 8.797 8.632 8.682 952,430 -0.12(-1.36%)
Dec 24, 2012 8.791 8.849 8.740 8.802 326,480 -0.01(-0.08%)
Dec 21, 2012 8.872 8.916 8.656 8.809 2,409,190 -0.15(-1.62%)
Dec 20, 2012 8.744 8.986 8.744 8.954 1,655,160 +0.21(+2.34%)
Dec 19, 2012 8.870 8.881 8.694 8.749 815,350 -0.12(-1.35%)
Dec 18, 2012 8.648 8.942 8.607 8.869 1,260,530 +0.21(+2.43%)
Dec 17, 2012 8.618 8.683 8.565 8.659 755,820 +0.09(+1.00%)
Dec 14, 2012 8.601 8.723 8.550 8.573 483,720 -0.04(-0.52%)
Dec 13, 2012 8.593 8.707 8.525 8.618 735,510 +0.01(+0.09%)
Dec 12, 2012 8.742 8.748 8.558 8.610 714,020 -0.12(-1.32%)
Dec 11, 2012 8.687 8.819 8.665 8.725 1,172,380 +0.12(+1.39%)
Dec 10, 2012 8.651 8.686 8.249 8.605 532,980 -0.04(-0.41%)
Dec 07, 2012 8.519 8.650 8.490 8.640 1,003,110 +0.14(+1.67%)
Dec 06, 2012 8.544 8.590 8.453 8.498 786,760 -0.08(-0.87%)
Dec 05, 2012 8.573 8.628 8.509 8.573 1,168,610 +0.02(+0.26%)
Dec 04, 2012 8.633 8.687 8.534 8.551 1,501,220 -0.13(-1.55%)
Nov 30, 2012 8.727 8.783 8.636 8.686 1,550,590 -0.00(-0.05%)
Nov 29, 2012 8.758 8.856 8.659 8.690 1,451,670 +0.01(+0.17%)
Nov 28, 2012 8.510 8.729 8.438 8.675 1,543,520 +0.14(+1.60%)
Nov 27, 2012 8.728 8.897 8.446 8.538 3,090,740 -0.17(-1.97%)
Nov 26, 2012 8.529 8.850 8.529 8.710 3,370,200 +0.23(+2.66%)
Nov 23, 2012 8.400 8.491 8.358 8.484 587,320 +0.11(+1.28%)
Nov 21, 2012 8.358 8.459 8.294 8.377 732,800 +0.03(+0.41%)
Nov 20, 2012 8.159 8.355 8.123 8.343 1,145,140 +0.15(+1.82%)
Nov 19, 2012 7.902 8.248 7.872 8.194 1,896,950 +0.37(+4.77%)
Nov 16, 2012 7.818 7.919 7.685 7.821 1,463,480 -0.03(-0.41%)
Nov 15, 2012 7.685 7.864 7.685 7.853 1,940,750 +0.15(+1.91%)
Nov 14, 2012 7.876 7.894 7.701 7.706 718,200 -0.15(-1.92%)
Nov 13, 2012 7.794 7.896 7.700 7.857 1,112,900 +0.00(+0.06%)
Nov 12, 2012 7.823 8.010 7.809 7.852 1,025,640 +0.06(+0.73%)
Nov 09, 2012 7.842 7.907 7.730 7.795 487,650 -0.10(-1.22%)
Nov 08, 2012 8.027 8.110 7.891 7.891 711,670 -0.15(-1.82%)
Nov 07, 2012 8.163 8.212 8.019 8.037 934,130 -0.20(-2.44%)
Nov 06, 2012 8.196 8.261 8.135 8.238 862,290 +0.13(+1.57%)
Nov 05, 2012 8.100 8.227 8.000 8.111 1,374,770 +0.01(+0.14%)
Nov 02, 2012 8.334 8.417 8.087 8.100 754,460 -0.22(-2.67%)
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.