Costar Group Inc (NQ: CSGP )

887.49 USD +13.06 (+1.49%)
Official Closing Price Updated: 5:23 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 187.61 191.54 181.30 186.74 321,509 +0.82(+0.44%)
Mar 28, 2014 189.94 193.60 184.74 185.92 209,950 -4.21(-2.21%)
Mar 27, 2014 194.39 195.65 186.96 190.13 177,027 -3.90(-2.01%)
Mar 26, 2014 200.18 200.80 193.88 194.03 238,675 -4.62(-2.33%)
Mar 25, 2014 204.94 207.14 198.55 198.65 222,209 -4.67(-2.30%)
Mar 24, 2014 206.69 207.46 199.66 203.32 205,211 -3.67(-1.77%)
Mar 21, 2014 211.04 211.04 206.76 206.99 190,345 -3.60(-1.71%)
Mar 20, 2014 204.19 211.64 203.42 210.59 180,679 +5.44(+2.65%)
Mar 19, 2014 208.66 208.95 202.98 205.15 217,676 -3.85(-1.84%)
Mar 18, 2014 209.34 212.05 208.54 209.00 125,557 +0.53(+0.25%)
Mar 17, 2014 208.25 212.00 207.31 208.47 186,926 +1.12(+0.54%)
Mar 14, 2014 206.71 211.00 206.11 207.35 94,829 -0.43(-0.21%)
Mar 13, 2014 211.01 212.68 206.57 207.78 130,264 -2.21(-1.05%)
Mar 12, 2014 206.39 210.76 205.16 209.99 174,271 +2.18(+1.05%)
Mar 11, 2014 208.58 210.38 207.00 207.81 163,403 -1.12(-0.54%)
Mar 10, 2014 211.16 211.72 208.00 208.93 171,442 -2.85(-1.35%)
Mar 07, 2014 211.68 212.31 207.32 211.78 208,404 +0.58(+0.27%)
Mar 06, 2014 212.06 212.53 208.95 211.20 203,791 -0.79(-0.37%)
Mar 05, 2014 212.59 214.44 210.51 211.99 198,298 -2.01(-0.94%)
Mar 04, 2014 204.99 218.17 202.22 214.00 566,029 +13.72(+6.85%)
Mar 03, 2014 201.70 203.38 199.00 200.28 236,785 -0.76(-0.38%)
Feb 28, 2014 203.70 205.00 199.45 201.04 101,879 -2.77(-1.36%)
Feb 27, 2014 201.79 204.60 201.25 203.81 82,390 +1.18(+0.58%)
Feb 26, 2014 205.09 207.30 202.10 202.63 187,875 -1.82(-0.89%)
Feb 25, 2014 205.86 207.10 203.64 204.45 140,387 -0.39(-0.19%)
Feb 24, 2014 199.79 205.54 197.97 204.84 284,653 +6.87(+3.47%)
Feb 21, 2014 184.50 198.99 183.15 197.97 455,174 +14.97(+8.18%)
Feb 20, 2014 182.51 183.81 172.79 183.00 637,099 +1.38(+0.76%)
Feb 19, 2014 181.79 184.68 179.76 181.62 158,256 -1.30(-0.71%)
Feb 18, 2014 182.62 185.77 181.22 182.92 271,017 +1.32(+0.73%)
Feb 14, 2014 182.30 181.60 181.60 181.60 83,400 -0.65(-0.36%)
Feb 13, 2014 172.74 183.19 172.74 182.25 182,264 +8.68(+5.00%)
Feb 12, 2014 173.48 175.28 172.71 173.57 110,563 -0.10(-0.06%)
Feb 11, 2014 173.76 174.22 171.87 173.67 94,338 +0.09(+0.05%)
Feb 10, 2014 174.90 174.90 171.38 173.58 100,168 -1.72(-0.98%)
Feb 07, 2014 172.14 176.03 171.50 175.30 111,517 +3.05(+1.77%)
Feb 06, 2014 170.26 172.34 170.15 172.25 161,204 +3.00(+1.77%)
Feb 05, 2014 168.37 170.10 165.53 169.25 110,793 +0.24(+0.14%)
Feb 04, 2014 169.61 171.45 168.55 169.01 126,666 -0.15(-0.09%)
Feb 03, 2014 172.05 172.13 168.21 169.16 210,185 -2.88(-1.67%)
Jan 31, 2014 165.71 172.55 165.71 172.04 138,817 +2.95(+1.75%)
Jan 30, 2014 168.82 169.64 166.57 169.09 174,981 +2.31(+1.38%)
Jan 29, 2014 167.90 170.00 165.73 166.78 116,495 -3.65(-2.14%)
Jan 28, 2014 167.91 170.89 163.78 170.43 167,368 +2.57(+1.53%)
Jan 27, 2014 176.48 176.48 167.77 167.86 162,455 -8.33(-4.73%)
Jan 24, 2014 177.46 178.70 174.80 176.19 114,498 -2.99(-1.67%)
Jan 23, 2014 178.97 179.83 177.10 179.18 150,452 -0.32(-0.18%)
Jan 22, 2014 176.28 179.87 175.67 179.50 123,342 +3.09(+1.75%)
Jan 21, 2014 180.47 180.47 174.46 176.41 100,732 -2.41(-1.35%)
Jan 17, 2014 178.99 178.82 178.82 178.82 142,200 -0.20(-0.11%)
Jan 16, 2014 177.11 180.00 176.99 179.02 126,115 +1.06(+0.60%)
Jan 15, 2014 178.81 179.51 177.54 177.96 107,664 -0.85(-0.48%)
Jan 14, 2014 175.60 179.49 175.20 178.81 103,540 +4.28(+2.45%)
Jan 13, 2014 176.73 179.88 173.84 174.53 135,541 -3.10(-1.75%)
Jan 10, 2014 180.27 181.94 175.77 177.63 209,881 -2.56(-1.42%)
Jan 09, 2014 181.14 182.50 179.58 180.19 210,205 +0.12(+0.07%)
Jan 08, 2014 181.84 182.30 177.85 180.07 118,098 -2.38(-1.30%)
Jan 07, 2014 182.81 185.24 181.85 182.45 78,324 +0.30(+0.16%)
Jan 06, 2014 185.23 185.23 181.05 182.15 75,118 -1.93(-1.05%)
Jan 03, 2014 182.26 184.52 181.60 184.08 74,517 +2.20(+1.21%)
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.