Costar Group Inc (NQ: CSGP )

853.72 USD -14.56 (-1.68%)
Official Closing Price Updated: 5:14 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 656.80 661.26 650.11 652.99 174,500 -7.03(-1.07%)
Jan 30, 2020 652.60 661.95 652.60 660.02 94,097 +2.43(+0.37%)
Jan 29, 2020 661.97 666.14 654.48 657.59 113,785 -2.34(-0.35%)
Jan 28, 2020 655.80 663.72 650.32 659.93 186,070 +7.45(+1.14%)
Jan 27, 2020 641.40 654.75 639.46 652.48 224,143 +1.83(+0.28%)
Jan 24, 2020 650.16 658.71 646.57 650.65 168,600 +4.24(+0.66%)
Jan 23, 2020 663.33 663.75 644.48 646.41 357,939 -22.68(-3.39%)
Jan 22, 2020 664.00 670.60 663.65 669.09 267,886 +8.71(+1.32%)
Jan 21, 2020 648.31 661.49 648.12 660.38 276,149 +10.75(+1.65%)
Jan 17, 2020 659.00 659.00 646.14 649.63 250,500 -2.33(-0.36%)
Jan 16, 2020 650.00 655.47 647.09 651.96 195,041 +2.97(+0.46%)
Jan 15, 2020 639.88 654.62 639.88 648.99 196,513 +9.08(+1.42%)
Jan 14, 2020 642.70 644.53 633.10 639.91 147,379 -2.83(-0.44%)
Jan 13, 2020 645.50 648.91 641.02 642.74 199,342 -2.39(-0.37%)
Jan 10, 2020 634.62 647.32 629.90 645.13 251,200 +15.44(+2.45%)
Jan 09, 2020 629.43 637.01 627.00 629.69 208,985 +4.31(+0.69%)
Jan 08, 2020 621.31 628.65 618.70 625.38 230,468 +5.35(+0.86%)
Jan 07, 2020 625.65 627.36 618.31 620.03 232,973 -4.47(-0.72%)
Jan 06, 2020 623.44 625.63 616.03 624.50 188,063 -1.70(-0.27%)
Jan 03, 2020 615.42 626.78 613.62 626.20 209,600 +5.54(+0.89%)
Jan 02, 2020 605.04 621.13 603.54 620.66 316,183 +22.36(+3.74%)
Dec 31, 2019 594.26 600.88 590.17 598.30 189,200 +1.42(+0.24%)
Dec 30, 2019 600.75 600.75 588.78 596.88 152,580 -1.71(-0.29%)
Dec 27, 2019 602.90 607.42 595.02 598.59 137,800 -2.90(-0.48%)
Dec 26, 2019 599.80 604.04 596.66 601.49 140,813 +1.22(+0.20%)
Dec 24, 2019 601.43 601.57 592.58 600.27 64,100 -1.57(-0.26%)
Dec 23, 2019 606.53 608.28 597.91 601.84 185,083 -2.53(-0.42%)
Dec 20, 2019 593.18 606.22 589.76 604.37 1,366,500 +12.84(+2.17%)
Dec 19, 2019 585.19 599.78 580.01 591.53 329,428 +5.73(+0.98%)
Dec 18, 2019 596.26 598.85 579.37 585.80 249,709 -8.20(-1.38%)
Dec 17, 2019 589.80 595.57 586.92 594.00 223,678 +4.63(+0.79%)
Dec 16, 2019 580.50 595.01 580.50 589.37 292,934 +8.81(+1.52%)
Dec 13, 2019 568.21 581.49 568.21 580.56 313,900 +12.32(+2.17%)
Dec 12, 2019 580.00 585.03 566.63 568.24 384,716 -12.33(-2.12%)
Dec 11, 2019 580.74 585.22 572.34 580.57 216,842 -1.12(-0.19%)
Dec 10, 2019 594.37 598.99 579.91 581.69 218,664 -13.23(-2.22%)
Dec 09, 2019 589.53 596.09 588.92 594.92 261,728 +4.04(+0.68%)
Dec 06, 2019 596.89 603.87 589.00 590.88 519,700 -0.41(-0.07%)
Dec 05, 2019 587.09 594.75 587.09 591.29 253,121 +5.31(+0.91%)
Dec 04, 2019 593.04 598.48 585.81 585.98 243,535 -6.65(-1.12%)
Dec 03, 2019 596.25 602.00 590.00 592.63 268,148 -10.08(-1.67%)
Dec 02, 2019 611.46 613.69 599.78 602.71 194,508 -10.15(-1.66%)
Nov 29, 2019 617.30 617.72 610.88 612.86 119,900 -4.31(-0.70%)
Nov 27, 2019 617.98 619.80 609.27 617.17 312,500 -0.22(-0.04%)
Nov 26, 2019 610.27 619.07 610.27 617.39 290,094 +9.24(+1.52%)
Nov 25, 2019 593.36 609.58 592.97 608.15 222,443 +17.53(+2.97%)
Nov 22, 2019 586.50 597.93 586.50 590.62 251,000 +3.70(+0.63%)
Nov 21, 2019 594.35 598.41 582.96 586.92 290,906 -7.60(-1.28%)
Nov 20, 2019 585.88 599.19 585.88 594.52 370,766 +3.82(+0.65%)
Nov 19, 2019 591.60 596.45 583.18 590.70 455,562 -6.31(-1.06%)
Nov 18, 2019 580.92 601.04 580.92 597.01 483,727 +13.78(+2.36%)
Nov 15, 2019 571.77 583.77 567.70 583.23 222,300 +14.35(+2.52%)
Nov 14, 2019 564.69 570.84 559.96 568.88 247,574 +4.11(+0.73%)
Nov 13, 2019 560.49 566.18 557.16 564.77 229,267 +2.43(+0.43%)
Nov 12, 2019 558.43 565.19 556.50 562.34 339,304 +4.63(+0.83%)
Nov 11, 2019 549.00 560.83 549.00 557.71 299,288 +8.40(+1.53%)
Nov 08, 2019 545.21 551.28 544.08 549.31 194,300 +3.47(+0.64%)
Nov 07, 2019 550.57 553.82 544.71 545.84 262,256 -5.31(-0.96%)
Nov 06, 2019 551.42 555.71 546.03 551.15 355,885 -3.63(-0.65%)
Nov 05, 2019 544.28 560.00 540.18 554.78 366,266 +11.21(+2.06%)
Nov 04, 2019 551.37 552.00 542.41 543.57 241,305 -4.55(-0.83%)
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.