Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Costar Group Inc
(NQ:
CSGP
)
78.17
-0.88 (-1.11%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Nov 03, 2003
3.779
3.848
3.729
3.869
1,703,210
+0.11(+2.82%)
Oct 31, 2003
3.785
3.890
3.681
3.763
3,234,580
-0.12(-3.17%)
Oct 30, 2003
3.888
3.932
3.852
3.886
2,495,480
-0.00(-0.05%)
Oct 29, 2003
3.536
3.970
3.529
3.888
16,090,380
+0.42(+12.05%)
Oct 28, 2003
3.325
3.470
3.261
3.470
1,745,070
+0.17(+5.06%)
Oct 27, 2003
3.289
3.350
3.244
3.303
1,480,000
+0.09(+2.90%)
Oct 24, 2003
3.100
3.276
3.070
3.210
1,944,000
+0.09(+2.82%)
Oct 23, 2003
3.095
3.149
3.068
3.122
1,414,000
+0.03(+0.87%)
Oct 22, 2003
3.079
3.110
3.078
3.095
2,216,000
-0.04(-1.27%)
Oct 21, 2003
3.160
3.160
3.098
3.135
1,020,300
-0.01(-0.35%)
Oct 20, 2003
3.155
3.175
3.100
3.146
838,360
-0.03(-0.92%)
Oct 17, 2003
3.108
3.200
3.077
3.175
1,224,560
+0.08(+2.66%)
Oct 16, 2003
3.100
3.125
3.053
3.093
655,470
+0.05(+1.81%)
Oct 15, 2003
2.980
3.082
2.933
3.038
1,486,700
+0.06(+2.15%)
Oct 14, 2003
2.993
3.005
2.968
2.974
309,000
-0.01(-0.47%)
Oct 13, 2003
2.936
3.030
2.913
2.988
508,400
+0.07(+2.40%)
Oct 10, 2003
2.925
2.935
2.845
2.918
1,390,710
+0.12(+4.36%)
Oct 09, 2003
2.869
2.920
2.789
2.796
302,050
-0.08(-2.61%)
Oct 08, 2003
2.715
2.914
2.715
2.871
680,640
+0.11(+3.83%)
Oct 07, 2003
2.701
2.766
2.671
2.765
785,410
+0.05(+1.85%)
Oct 06, 2003
2.779
2.779
2.665
2.715
334,770
-0.04(-1.31%)
Oct 03, 2003
2.701
2.788
2.701
2.751
770,510
+0.06(+2.31%)
Oct 02, 2003
2.717
2.726
2.620
2.689
784,480
-0.04(-1.32%)
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
.