Costar Group Inc (NQ: CSGP )

904.93 USD UNCHANGED
Streaming Delayed Price Updated: 8:12 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 260.01 262.12 257.96 261.57 164,236 +2.16(+0.83%)
May 30, 2017 260.70 256.94 259.41 318,263 +0.45(+0.17%)
May 26, 2017 258.62 259.75 256.60 258.96 90,650 -0.56(-0.22%)
May 25, 2017 258.41 260.31 257.71 259.52 224,504 +1.52(+0.59%)
May 24, 2017 256.83 258.83 254.43 258.00 149,146 +2.00(+0.78%)
May 23, 2017 259.01 259.01 254.90 256.00 207,588 -2.36(-0.91%)
May 22, 2017 254.49 260.51 254.49 258.36 177,165 +4.61(+1.82%)
May 19, 2017 252.76 255.35 252.57 253.75 130,640 +2.00(+0.79%)
May 18, 2017 249.71 255.56 249.57 251.75 175,376 +0.94(+0.37%)
May 17, 2017 253.12 253.66 250.19 250.81 160,760 -4.81(-1.88%)
May 16, 2017 256.96 256.96 254.52 255.62 149,407 -0.01(-0.00%)
May 15, 2017 253.13 257.25 252.30 255.63 182,717 +3.50(+1.39%)
May 12, 2017 252.16 252.53 250.70 252.13 184,786 -0.75(-0.30%)
May 11, 2017 252.54 253.88 250.01 252.88 102,432 +0.43(+0.17%)
May 10, 2017 251.61 254.22 250.65 252.45 205,677 +0.20(+0.08%)
May 09, 2017 250.96 254.54 250.96 252.25 367,522 +0.43(+0.17%)
May 08, 2017 251.85 253.16 249.90 251.82 198,386 -0.98(-0.39%)
May 05, 2017 248.19 253.17 243.45 252.80 271,287 +4.21(+1.69%)
May 04, 2017 247.22 249.86 244.07 248.59 201,702 +2.28(+0.93%)
May 03, 2017 244.04 247.16 242.68 246.31 264,434 +1.54(+0.63%)
May 02, 2017 243.04 246.23 241.52 244.77 249,751 +2.23(+0.92%)
May 01, 2017 240.00 242.91 238.91 242.54 344,895 +1.65(+0.68%)
Apr 28, 2017 236.71 242.32 236.18 240.89 405,996 +4.18(+1.77%)
Apr 27, 2017 228.58 238.70 226.12 236.71 512,349 +17.35(+7.91%)
Apr 26, 2017 215.87 219.96 213.59 219.36 150,947 +3.24(+1.50%)
Apr 25, 2017 218.58 219.70 214.06 216.12 90,847 -1.01(-0.47%)
Apr 24, 2017 217.20 217.40 215.21 217.13 93,565 +1.81(+0.84%)
Apr 21, 2017 215.81 216.46 214.35 215.32 130,452 -0.24(-0.11%)
Apr 20, 2017 213.10 216.86 212.02 215.56 117,423 +3.24(+1.53%)
Apr 19, 2017 210.43 212.47 209.50 212.32 100,689 +2.95(+1.41%)
Apr 18, 2017 206.20 209.84 206.20 209.37 112,292 +2.17(+1.05%)
Apr 17, 2017 205.02 207.25 204.24 207.20 95,458 +2.68(+1.31%)
Apr 13, 2017 204.44 205.62 203.24 204.52 137,184 -0.10(-0.05%)
Apr 12, 2017 204.97 205.99 203.08 204.62 140,352 -0.78(-0.38%)
Apr 11, 2017 206.58 208.62 201.43 205.40 85,732 -1.61(-0.78%)
Apr 10, 2017 206.92 208.87 205.82 207.01 128,776 +0.37(+0.18%)
Apr 07, 2017 206.33 207.74 204.65 206.64 123,327 +0.21(+0.10%)
Apr 06, 2017 206.02 206.99 205.05 206.43 151,239 +0.66(+0.32%)
Apr 05, 2017 206.65 209.47 205.16 205.77 112,007 -0.22(-0.11%)
Apr 04, 2017 207.10 208.53 204.43 205.99 140,599 -1.43(-0.69%)
Apr 03, 2017 207.84 208.75 205.85 207.42 128,571 +0.20(+0.10%)
Mar 31, 2017 206.94 209.00 205.32 207.22 274,635 +0.49(+0.24%)
Mar 30, 2017 209.24 209.53 197.55 206.73 157,948 -2.42(-1.16%)
Mar 29, 2017 206.64 209.56 204.35 209.15 193,697 +2.22(+1.07%)
Mar 28, 2017 208.88 208.92 206.45 206.93 204,110 -1.70(-0.81%)
Mar 27, 2017 205.10 208.93 202.65 208.63 211,820 +0.89(+0.43%)
Mar 24, 2017 205.51 207.96 203.70 207.74 228,899 +1.50(+0.73%)
Mar 23, 2017 203.55 206.35 201.62 206.24 272,621 +1.71(+0.84%)
Mar 22, 2017 204.83 207.05 202.74 204.53 262,494 -0.71(-0.35%)
Mar 21, 2017 207.87 207.87 204.69 205.24 311,523 -1.79(-0.86%)
Mar 20, 2017 204.84 207.97 200.59 207.03 180,820 +1.94(+0.95%)
Mar 17, 2017 207.85 209.98 204.57 205.09 174,176 -1.68(-0.81%)
Mar 16, 2017 205.35 206.90 203.60 206.77 107,989 +1.78(+0.87%)
Mar 15, 2017 205.48 206.45 204.06 204.99 167,056 -0.05(-0.02%)
Mar 14, 2017 204.80 205.71 203.60 205.04 132,420 -0.58(-0.28%)
Mar 13, 2017 205.95 206.88 200.00 205.62 125,304 +0.44(+0.21%)
Mar 10, 2017 208.38 208.38 204.71 205.18 133,618 -2.01(-0.97%)
Mar 09, 2017 206.28 207.99 202.91 207.19 167,979 +1.15(+0.56%)
Mar 08, 2017 205.58 206.75 201.71 206.04 119,613 +1.12(+0.55%)
Mar 07, 2017 205.38 207.07 204.73 204.92 185,515 -0.86(-0.42%)
Mar 06, 2017 205.37 206.36 204.38 205.78 98,561 -0.35(-0.17%)
Mar 03, 2017 204.17 206.95 204.13 206.13 122,175 +1.22(+0.60%)
Mar 02, 2017 207.33 207.33 200.10 204.91 133,932 -1.89(-0.91%)
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.