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

Costar Group Inc (NQ: CSGP )

84.18 -1.28 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 30, 2004 4.160 4.160 4.108 4.129 516,000 -0.03(-0.60%)
Jan 29, 2004 4.128 4.156 4.098 4.154 1,163,000 +0.01(+0.24%)
Jan 28, 2004 4.137 4.180 4.099 4.144 468,000 +0.01(+0.14%)
Jan 27, 2004 4.082 4.176 4.082 4.138 787,000 +0.03(+0.71%)
Jan 26, 2004 4.067 4.148 4.032 4.109 1,888,000 +0.01(+0.22%)
Jan 23, 2004 4.139 4.166 4.007 4.100 1,029,000 +0.06(+1.51%)
Jan 22, 2004 4.100 4.140 4.036 4.039 901,000 -0.06(-1.49%)
Jan 21, 2004 4.134 4.134 4.081 4.100 193,000 -0.01(-0.24%)
Jan 20, 2004 4.155 4.175 4.086 4.110 626,000 -0.01(-0.36%)
Jan 16, 2004 4.101 4.175 4.069 4.125 366,000 +0.00(+0.10%)
Jan 15, 2004 4.150 4.154 4.076 4.121 602,300 -0.01(-0.29%)
Jan 14, 2004 4.154 4.168 4.110 4.133 350,110 +0.00(+0.07%)
Jan 13, 2004 4.154 4.164 4.121 4.130 865,630 -0.01(-0.34%)
Jan 12, 2004 4.107 4.162 4.088 4.144 779,630 +0.04(+1.00%)
Jan 09, 2004 4.190 4.219 4.095 4.103 738,650 -0.09(-2.08%)
Jan 08, 2004 4.175 4.229 4.147 4.190 866,670 +0.04(+1.01%)
Jan 07, 2004 4.207 4.228 4.111 4.148 920,390 -0.03(-0.79%)
Jan 06, 2004 4.270 4.270 4.163 4.181 710,000 -0.04(-0.97%)
Jan 05, 2004 4.235 4.265 4.194 4.222 697,000 +0.01(+0.17%)
Jan 02, 2004 4.118 4.252 4.117 4.215 452,000 +0.04(+1.08%)
Dec 31, 2003 4.200 4.325 4.142 4.170 987,000 -0.03(-0.71%)
Dec 30, 2003 4.224 4.264 4.185 4.200 1,074,390 -0.02(-0.59%)
Dec 29, 2003 4.067 4.250 4.050 4.225 1,522,020 +0.20(+4.92%)
Dec 26, 2003 4.050 4.053 4.010 4.027 108,190 -0.02(-0.57%)
Dec 24, 2003 4.026 4.050 4.010 4.050 181,790 +0.04(+1.02%)
Dec 23, 2003 3.925 4.045 3.859 4.009 1,836,530 +0.09(+2.24%)
Dec 22, 2003 3.824 3.924 3.824 3.921 668,200 +0.06(+1.63%)
Dec 19, 2003 3.915 3.921 3.826 3.858 829,860 -0.06(-1.61%)
Dec 18, 2003 3.887 3.946 3.851 3.921 870,480 +0.05(+1.32%)
Dec 17, 2003 3.901 3.937 3.850 3.870 894,360 -0.02(-0.46%)
Dec 16, 2003 3.875 3.937 3.862 3.888 1,074,860 -0.01(-0.33%)
Dec 15, 2003 4.088 4.088 3.900 3.901 1,406,470 -0.09(-2.33%)
Dec 12, 2003 3.973 4.066 3.868 3.994 891,400 +0.05(+1.14%)
Dec 11, 2003 3.891 3.939 3.865 3.949 613,030 +0.06(+1.49%)
Dec 10, 2003 3.950 3.968 3.805 3.891 872,040 -0.02(-0.49%)
Dec 09, 2003 3.911 3.950 3.901 3.910 846,530 -0.01(-0.31%)
Dec 08, 2003 3.974 4.011 3.781 3.922 1,288,670 -0.08(-1.93%)
Dec 05, 2003 4.020 3.972 3.869 3.999 467,750 -0.02(-0.52%)
Dec 04, 2003 4.150 4.150 3.880 4.020 1,970,270 -0.09(-2.21%)
Dec 03, 2003 4.215 4.241 4.111 4.111 645,060 -0.09(-2.17%)
Dec 02, 2003 4.178 4.210 4.168 4.202 1,088,860 -0.01(-0.14%)
Dec 01, 2003 4.168 4.225 4.159 4.208 863,400 +0.01(+0.21%)
Nov 28, 2003 4.225 4.225 4.190 4.199 399,260 -0.02(-0.38%)
Nov 26, 2003 4.224 4.240 4.195 4.215 538,760 -0.00(-0.12%)
Nov 25, 2003 4.163 4.224 4.163 4.220 652,910 +0.02(+0.48%)
Nov 24, 2003 4.249 4.250 4.096 4.200 2,192,700 +0.00(+0.00%)
Nov 21, 2003 4.146 4.243 4.137 4.200 1,594,870 +0.03(+0.77%)
Nov 20, 2003 4.145 4.210 4.145 4.168 980,830 +0.00(+0.12%)
Nov 19, 2003 4.200 4.231 4.150 4.163 1,373,280 +0.01(+0.17%)
Nov 18, 2003 4.181 4.300 4.150 4.156 784,910 -0.03(-0.81%)
Nov 17, 2003 4.293 4.300 4.160 4.190 1,023,180 -0.09(-2.22%)
Nov 14, 2003 4.219 4.285 4.206 4.285 912,500 +0.04(+1.02%)
Nov 13, 2003 4.111 4.260 4.110 4.242 1,094,870 +0.08(+1.97%)
Nov 12, 2003 4.110 4.160 4.085 4.160 735,770 +0.01(+0.24%)
Nov 11, 2003 4.175 4.175 4.015 4.150 1,505,880 +0.00(+0.02%)
Nov 10, 2003 4.206 4.213 4.107 4.149 1,385,160 -0.06(-1.45%)
Nov 07, 2003 4.008 4.221 3.900 4.210 1,896,280 +0.18(+4.48%)
Nov 06, 2003 3.804 4.078 3.804 4.029 2,005,190 +0.17(+4.31%)
Nov 05, 2003 3.840 3.867 3.800 3.863 1,437,640 +0.01(+0.23%)
Nov 04, 2003 3.880 3.975 3.849 3.854 1,890,110 -0.02(-0.39%)
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.