Costar Group Inc (NQ: CSGP )

895.28 USD -10.47 (-1.16%)
Official Closing Price Updated: 4:32 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 209.49 210.26 207.19 209.24 107,302 -0.76(-0.36%)
Nov 27, 2015 209.66 211.04 208.46 210.00 13,893 +1.06(+0.51%)
Nov 25, 2015 210.00 208.94 208.94 208.94 109,900 -0.60(-0.29%)
Nov 24, 2015 205.00 209.93 203.68 209.54 234,950 +4.27(+2.08%)
Nov 23, 2015 204.00 205.53 203.27 205.27 193,984 +0.72(+0.35%)
Nov 20, 2015 205.43 205.49 203.30 204.55 141,286 -0.45(-0.22%)
Nov 19, 2015 209.27 209.27 204.73 205.00 195,891 -2.89(-1.39%)
Nov 18, 2015 202.75 209.43 202.39 207.89 201,750 +5.40(+2.67%)
Nov 17, 2015 201.80 203.99 200.46 202.49 70,341 +0.88(+0.44%)
Nov 16, 2015 198.72 203.06 198.72 201.61 72,414 +1.79(+0.90%)
Nov 13, 2015 202.77 203.21 199.34 199.82 107,283 -4.35(-2.13%)
Nov 12, 2015 203.89 206.68 203.15 204.17 117,565 -0.50(-0.24%)
Nov 11, 2015 205.09 206.33 202.62 204.67 159,066 +0.33(+0.16%)
Nov 10, 2015 202.88 204.53 200.28 204.34 104,892 +0.78(+0.38%)
Nov 09, 2015 203.45 204.04 200.16 203.56 112,822 -0.53(-0.26%)
Nov 06, 2015 202.81 204.91 202.27 204.09 121,734 -0.41(-0.20%)
Nov 05, 2015 203.77 205.09 200.74 204.50 127,590 +0.98(+0.48%)
Nov 04, 2015 202.22 204.16 200.15 203.52 165,720 +2.30(+1.14%)
Nov 03, 2015 202.97 203.75 200.71 201.22 226,910 -2.49(-1.22%)
Nov 02, 2015 204.03 206.92 201.99 203.71 134,740 +0.64(+0.32%)
Oct 30, 2015 201.97 205.71 201.97 203.07 208,374 +0.39(+0.19%)
Oct 29, 2015 192.30 204.12 190.12 202.68 306,821 +10.41(+5.41%)
Oct 28, 2015 190.73 193.57 189.99 192.27 287,580 +1.09(+0.57%)
Oct 27, 2015 190.66 192.40 189.61 191.18 145,331 +0.58(+0.30%)
Oct 26, 2015 191.07 193.01 189.19 190.60 252,732 -0.27(-0.14%)
Oct 23, 2015 188.93 191.98 187.18 190.87 120,748 +4.16(+2.23%)
Oct 22, 2015 184.24 188.69 183.52 186.71 99,636 +4.26(+2.33%)
Oct 21, 2015 183.74 184.91 180.56 182.45 149,250 -0.67(-0.37%)
Oct 20, 2015 185.80 186.51 181.52 183.12 91,372 -2.73(-1.47%)
Oct 19, 2015 184.05 186.37 183.08 185.85 131,892 +1.04(+0.56%)
Oct 16, 2015 185.17 185.83 183.27 184.81 83,604 -0.69(-0.37%)
Oct 15, 2015 183.52 185.63 181.41 185.50 100,817 +2.98(+1.63%)
Oct 14, 2015 184.65 186.08 181.86 182.52 116,400 -2.02(-1.09%)
Oct 13, 2015 186.70 192.75 183.97 184.54 151,143 -3.03(-1.62%)
Oct 12, 2015 187.59 189.43 186.07 187.57 151,618 -0.12(-0.06%)
Oct 09, 2015 188.84 190.74 186.21 187.69 118,192 -0.94(-0.50%)
Oct 08, 2015 185.29 189.42 185.29 188.63 152,735 +2.91(+1.57%)
Oct 07, 2015 183.11 186.06 181.87 185.72 169,527 +3.91(+2.15%)
Oct 06, 2015 180.38 183.01 178.71 181.81 347,267 +2.08(+1.16%)
Oct 05, 2015 176.45 180.10 175.58 179.73 160,455 +4.49(+2.56%)
Oct 02, 2015 168.17 175.28 168.17 175.24 108,216 +5.17(+3.04%)
Oct 01, 2015 174.09 174.09 167.98 170.07 174,846 -2.99(-1.73%)
Sep 30, 2015 165.86 174.59 165.86 173.06 301,111 +8.53(+5.18%)
Sep 29, 2015 166.34 167.57 163.49 164.53 285,658 -1.73(-1.04%)
Sep 28, 2015 170.62 172.07 164.50 166.26 316,286 -4.98(-2.91%)
Sep 25, 2015 173.66 173.99 169.21 171.24 213,782 -0.53(-0.31%)
Sep 24, 2015 173.03 176.69 170.14 171.77 216,790 -3.16(-1.81%)
Sep 23, 2015 176.13 177.10 172.37 174.93 201,935 -0.95(-0.54%)
Sep 22, 2015 175.94 178.53 174.14 175.88 188,408 -2.68(-1.50%)
Sep 21, 2015 177.80 181.54 177.02 178.56 189,409 +1.90(+1.08%)
Sep 18, 2015 178.99 179.41 173.16 176.66 283,287 -4.35(-2.40%)
Sep 17, 2015 180.03 182.52 178.40 181.01 127,958 +1.07(+0.59%)
Sep 16, 2015 180.00 182.10 178.94 179.94 136,422 +0.33(+0.18%)
Sep 15, 2015 177.15 180.00 176.94 179.61 79,329 +2.48(+1.40%)
Sep 14, 2015 179.43 179.43 175.60 177.13 113,252 -2.11(-1.18%)
Sep 11, 2015 175.04 179.57 175.04 179.24 104,003 +1.26(+0.71%)
Sep 10, 2015 177.20 179.44 177.01 177.98 128,306 +0.59(+0.33%)
Sep 09, 2015 181.29 182.79 176.79 177.39 109,446 -2.04(-1.14%)
Sep 08, 2015 177.67 180.46 175.66 179.43 147,161 +4.63(+2.65%)
Sep 04, 2015 176.08 174.80 174.80 174.80 104,000 -3.38(-1.90%)
Sep 03, 2015 175.12 178.44 174.43 178.18 154,351 +3.60(+2.06%)
Sep 02, 2015 172.75 174.66 170.69 174.58 169,845 +3.20(+1.87%)
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.