Skip to main content

Costar Group Inc (NQ: CSGP )

72.79 -0.67 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 3.935 4.117 3.882 4.037 2,224,000 +0.05(+1.38%)
Oct 28, 2004 4.032 4.091 3.951 3.982 1,495,000 -0.12(-3.00%)
Oct 27, 2004 4.185 4.185 4.048 4.105 1,851,000 +0.04(+0.98%)
Oct 26, 2004 4.149 4.186 4.058 4.065 2,298,000 -0.03(-0.78%)
Oct 25, 2004 4.275 4.275 4.060 4.097 3,376,000 -0.26(-6.08%)
Oct 22, 2004 4.396 4.403 4.325 4.362 1,732,000 -0.03(-0.77%)
Oct 21, 2004 4.160 4.479 4.070 4.396 6,553,000 +0.24(+5.67%)
Oct 20, 2004 4.641 4.641 4.051 4.160 8,774,000 -0.51(-10.94%)
Oct 19, 2004 4.654 4.714 4.635 4.671 587,000 +0.03(+0.58%)
Oct 18, 2004 4.550 4.649 4.514 4.644 309,000 +0.09(+2.00%)
Oct 15, 2004 4.594 4.614 4.542 4.553 700,000 -0.03(-0.64%)
Oct 14, 2004 4.564 4.634 4.525 4.582 625,000 +0.05(+1.09%)
Oct 13, 2004 4.707 4.707 4.519 4.533 977,000 -0.10(-2.10%)
Oct 12, 2004 4.675 4.686 4.623 4.630 1,115,000 -0.05(-1.17%)
Oct 11, 2004 4.688 4.745 4.668 4.685 370,000 -0.01(-0.11%)
Oct 08, 2004 4.795 4.795 4.690 4.690 377,000 -0.08(-1.72%)
Oct 07, 2004 4.829 4.890 4.772 4.772 1,263,000 -0.10(-2.11%)
Oct 06, 2004 4.780 4.890 4.775 4.875 1,640,000 +0.10(+2.09%)
Oct 05, 2004 4.821 4.888 4.754 4.775 1,957,000 -0.03(-0.73%)
Oct 04, 2004 4.906 4.906 4.756 4.810 3,274,000 -0.02(-0.35%)
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.