Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Costar Group Inc (NQ: CSGP )

913.00 USD +3.75 (+0.41%)
Official Closing Price Updated: 4:37 PM EDT, Apr 22, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 169.81 169.81 155.61 158.55 215,229 -1.92(-1.20%)
May 29, 2014 162.63 162.63 159.31 160.47 148,559 -0.70(-0.43%)
May 28, 2014 164.17 167.19 161.12 161.17 144,121 -3.41(-2.07%)
May 27, 2014 162.57 167.35 160.58 164.58 229,087 +3.23(+2.00%)
May 23, 2014 157.52 161.35 161.35 161.35 265,600 +4.35(+2.77%)
May 22, 2014 153.37 157.48 149.66 157.00 83,177 +4.18(+2.74%)
May 21, 2014 151.45 155.54 149.03 152.82 280,941 +2.27(+1.51%)
May 20, 2014 154.22 155.21 149.58 150.55 168,415 -4.55(-2.93%)
May 19, 2014 153.04 156.11 151.82 155.10 159,266 +1.16(+0.75%)
May 16, 2014 152.61 154.17 150.41 153.94 113,108 +1.52(+1.00%)
May 15, 2014 151.48 153.37 147.00 152.42 230,839 +0.05(+0.03%)
May 14, 2014 155.71 155.99 151.46 152.37 196,873 -3.38(-2.17%)
May 13, 2014 161.02 161.49 155.40 155.75 150,349 -5.23(-3.25%)
May 12, 2014 158.29 163.17 157.07 160.98 319,480 +3.09(+1.96%)
May 09, 2014 154.91 158.76 152.80 157.89 156,098 +2.11(+1.35%)
May 08, 2014 153.91 161.09 153.14 155.78 230,902 +1.06(+0.69%)
May 07, 2014 158.86 159.52 151.07 154.72 240,621 -3.40(-2.15%)
May 06, 2014 162.17 163.53 157.02 158.12 244,602 -5.30(-3.24%)
May 05, 2014 160.29 163.72 157.85 163.42 192,589 +1.48(+0.91%)
May 02, 2014 161.46 164.02 158.76 161.94 179,721 +0.67(+0.42%)
May 01, 2014 160.49 166.56 158.75 161.27 312,220 +0.38(+0.24%)
Apr 30, 2014 160.08 162.29 155.45 160.89 195,501 -0.31(-0.19%)
Apr 29, 2014 157.77 163.23 155.78 161.20 350,464 +4.66(+2.98%)
Apr 28, 2014 160.42 163.60 150.38 156.54 622,888 -2.80(-1.76%)
Apr 25, 2014 162.02 164.34 158.12 159.34 649,470 -3.81(-2.34%)
Apr 24, 2014 179.80 179.80 162.47 163.15 1,140,797 -10.54(-6.07%)
Apr 23, 2014 175.22 177.79 169.66 173.69 393,839 -1.41(-0.81%)
Apr 22, 2014 172.53 177.00 170.78 175.10 283,077 +3.13(+1.82%)
Apr 21, 2014 171.31 173.91 165.39 171.97 393,625 +6.37(+3.85%)
Apr 17, 2014 162.31 165.60 165.60 165.60 346,700 +3.26(+2.01%)
Apr 16, 2014 156.72 163.54 153.84 162.34 318,982 +7.07(+4.55%)
Apr 15, 2014 155.36 158.21 149.57 155.27 298,342 +0.04(+0.03%)
Apr 14, 2014 156.87 159.58 153.36 155.23 167,324 +0.30(+0.19%)
Apr 11, 2014 160.35 163.93 154.62 154.93 296,812 -6.99(-4.32%)
Apr 10, 2014 173.89 176.00 159.47 161.92 343,183 -12.45(-7.14%)
Apr 09, 2014 168.34 175.35 167.57 174.37 269,377 +6.07(+3.61%)
Apr 08, 2014 167.11 169.97 160.37 168.30 231,993 +1.87(+1.12%)
Apr 07, 2014 173.54 176.80 164.11 166.43 405,668 -8.55(-4.89%)
Apr 04, 2014 188.82 193.37 174.73 174.98 344,431 -11.95(-6.39%)
Apr 03, 2014 186.16 188.13 184.93 186.93 243,684 +0.26(+0.14%)
Apr 02, 2014 189.96 190.52 185.62 186.67 169,613 -2.28(-1.21%)
Apr 01, 2014 187.50 189.64 186.23 188.95 147,431 +2.21(+1.18%)
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%)
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.