Costar Group Inc (NQ: CSGP )

904.93 USD -8.43 (-0.92%)
Official Closing Price Updated: 5:07 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 304.18 306.03 300.01 304.97 274,933 +3.11(+1.03%)
Nov 29, 2017 308.18 308.51 298.57 301.86 200,279 -5.56(-1.81%)
Nov 28, 2017 309.23 310.64 306.24 307.42 200,391 -2.07(-0.67%)
Nov 27, 2017 310.18 313.75 309.01 309.49 170,787 -0.70(-0.23%)
Nov 24, 2017 309.44 314.73 308.98 310.19 65,907 +1.39(+0.45%)
Nov 22, 2017 308.52 309.56 304.71 308.80 163,779 +0.83(+0.27%)
Nov 21, 2017 307.77 311.08 307.15 307.97 172,190 +1.34(+0.44%)
Nov 20, 2017 305.69 307.52 303.01 306.63 175,222 +1.89(+0.62%)
Nov 17, 2017 304.53 306.69 303.67 304.74 223,972 +1.21(+0.40%)
Nov 16, 2017 298.67 304.63 297.39 303.53 220,676 +6.22(+2.09%)
Nov 15, 2017 297.20 298.54 293.99 297.31 104,987 -1.74(-0.58%)
Nov 14, 2017 295.41 299.96 294.73 299.05 213,030 +2.62(+0.88%)
Nov 13, 2017 295.87 297.65 294.41 296.43 129,162 -0.25(-0.08%)
Nov 10, 2017 299.36 299.84 293.49 296.68 137,849 -2.61(-0.87%)
Nov 09, 2017 299.09 299.91 295.11 299.29 180,108 -1.41(-0.47%)
Nov 08, 2017 302.12 302.12 299.37 300.70 213,391 +1.34(+0.45%)
Nov 07, 2017 300.00 301.47 298.51 299.36 165,520 -0.52(-0.17%)
Nov 06, 2017 296.00 300.01 295.80 299.88 148,780 +4.10(+1.39%)
Nov 03, 2017 293.93 296.32 292.44 295.78 150,184 +2.16(+0.74%)
Nov 02, 2017 294.32 297.39 293.49 293.62 187,456 -1.51(-0.51%)
Nov 01, 2017 298.02 298.02 292.56 295.13 196,276 -0.62(-0.21%)
Oct 31, 2017 295.85 298.39 294.01 295.75 290,902 +1.25(+0.42%)
Oct 30, 2017 299.81 299.81 293.31 294.50 216,841 -4.88(-1.63%)
Oct 27, 2017 291.69 301.04 286.64 299.38 430,061 +10.13(+3.50%)
Oct 26, 2017 281.47 294.28 277.39 289.25 749,585 +10.84(+3.89%)
Oct 25, 2017 281.11 282.51 276.64 278.41 253,053 -2.33(-0.83%)
Oct 24, 2017 284.19 284.19 279.35 280.74 204,173 -2.96(-1.04%)
Oct 23, 2017 282.27 284.60 281.98 283.70 116,109 +1.14(+0.40%)
Oct 20, 2017 282.39 282.70 279.82 282.56 123,376 +2.08(+0.74%)
Oct 19, 2017 281.95 281.95 278.86 280.48 152,303 -3.27(-1.15%)
Oct 18, 2017 284.69 284.69 283.14 283.75 140,380 +0.03(+0.01%)
Oct 17, 2017 286.38 287.42 283.43 283.72 138,127 -2.50(-0.87%)
Oct 16, 2017 288.20 289.50 283.00 286.22 182,056 -0.80(-0.28%)
Oct 13, 2017 288.18 291.95 285.63 287.02 391,706 -0.22(-0.08%)
Oct 12, 2017 289.24 291.94 285.19 287.24 229,359 -1.96(-0.68%)
Oct 11, 2017 280.08 289.51 280.08 289.20 418,334 +9.91(+3.55%)
Oct 10, 2017 278.43 279.89 277.58 279.29 234,251 +2.51(+0.91%)
Oct 09, 2017 276.66 278.42 276.12 276.78 135,205 -0.13(-0.05%)
Oct 06, 2017 272.53 277.85 272.27 276.91 296,308 +2.52(+0.92%)
Oct 05, 2017 273.13 274.92 271.69 274.39 194,387 +2.60(+0.96%)
Oct 04, 2017 271.13 273.20 266.37 271.79 346,610 +0.16(+0.06%)
Oct 03, 2017 272.00 272.54 268.81 271.63 327,674 -0.06(-0.02%)
Oct 02, 2017 269.50 272.72 265.59 271.69 393,803 +3.44(+1.28%)
Sep 29, 2017 265.00 270.00 255.41 268.25 1,392,840 +2.15(+0.81%)
Sep 28, 2017 264.97 269.41 264.00 266.10 327,741 -0.95(-0.36%)
Sep 27, 2017 267.33 271.71 266.54 267.05 267,056 +0.30(+0.11%)
Sep 26, 2017 276.00 277.14 264.78 266.75 262,873 -12.45(-4.46%)
Sep 25, 2017 279.72 281.52 277.36 279.20 189,882 -1.62(-0.58%)
Sep 22, 2017 279.31 283.14 278.75 280.82 133,913 +0.59(+0.21%)
Sep 21, 2017 281.23 281.23 276.64 280.23 88,108 -1.87(-0.66%)
Sep 20, 2017 280.03 283.26 279.66 282.10 131,608 +1.50(+0.53%)
Sep 19, 2017 276.68 281.76 274.93 280.60 139,142 +3.97(+1.44%)
Sep 18, 2017 277.80 279.04 274.70 276.63 180,709 -1.17(-0.42%)
Sep 15, 2017 273.29 278.26 273.29 277.80 273,702 +3.19(+1.16%)
Sep 14, 2017 274.70 276.14 272.59 274.61 208,573 -0.65(-0.24%)
Sep 13, 2017 283.00 283.00 273.91 275.26 258,561 -6.86(-2.43%)
Sep 12, 2017 282.60 287.41 278.27 282.12 341,637 +0.56(+0.20%)
Sep 11, 2017 282.04 284.52 280.20 281.56 121,684 +1.16(+0.41%)
Sep 08, 2017 281.79 282.49 278.70 280.40 152,246 -1.91(-0.68%)
Sep 07, 2017 282.44 283.48 279.98 282.31 169,941 +0.84(+0.30%)
Sep 06, 2017 282.13 282.78 279.30 281.47 131,953 -0.72(-0.26%)
Sep 05, 2017 287.45 287.45 281.23 282.19 118,771 -4.83(-1.68%)
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.