Costar Group Inc (NQ: CSGP )

915.98 USD +3.05 (+0.33%)
Streaming Delayed Price Updated: 1:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 165.86 174.59 165.86 173.06 301,111 +8.53(+5.18%)
Sep 29, 2015 166.34 167.57 163.49 164.53 285,658 -1.73(-1.04%)
Sep 28, 2015 170.62 172.07 164.50 166.26 316,286 -4.98(-2.91%)
Sep 25, 2015 173.66 173.99 169.21 171.24 213,782 -0.53(-0.31%)
Sep 24, 2015 173.03 176.69 170.14 171.77 216,790 -3.16(-1.81%)
Sep 23, 2015 176.13 177.10 172.37 174.93 201,935 -0.95(-0.54%)
Sep 22, 2015 175.94 178.53 174.14 175.88 188,408 -2.68(-1.50%)
Sep 21, 2015 177.80 181.54 177.02 178.56 189,409 +1.90(+1.08%)
Sep 18, 2015 178.99 179.41 173.16 176.66 283,287 -4.35(-2.40%)
Sep 17, 2015 180.03 182.52 178.40 181.01 127,958 +1.07(+0.59%)
Sep 16, 2015 180.00 182.10 178.94 179.94 136,422 +0.33(+0.18%)
Sep 15, 2015 177.15 180.00 176.94 179.61 79,329 +2.48(+1.40%)
Sep 14, 2015 179.43 179.43 175.60 177.13 113,252 -2.11(-1.18%)
Sep 11, 2015 175.04 179.57 175.04 179.24 104,003 +1.26(+0.71%)
Sep 10, 2015 177.20 179.44 177.01 177.98 128,306 +0.59(+0.33%)
Sep 09, 2015 181.29 182.79 176.79 177.39 109,446 -2.04(-1.14%)
Sep 08, 2015 177.67 180.46 175.66 179.43 147,161 +4.63(+2.65%)
Sep 04, 2015 176.08 174.80 174.80 174.80 104,000 -3.38(-1.90%)
Sep 03, 2015 175.12 178.44 174.43 178.18 154,351 +3.60(+2.06%)
Sep 02, 2015 172.75 174.66 170.69 174.58 169,845 +3.20(+1.87%)
Sep 01, 2015 173.83 176.60 170.11 171.38 205,053 -5.66(-3.20%)
Aug 31, 2015 180.26 181.64 175.78 177.04 194,397 -4.34(-2.39%)
Aug 28, 2015 178.92 182.03 178.14 181.38 124,659 +1.97(+1.10%)
Aug 27, 2015 177.11 180.81 175.84 179.41 146,467 +4.17(+2.38%)
Aug 26, 2015 175.37 175.63 167.44 175.24 215,417 +4.50(+2.64%)
Aug 25, 2015 174.67 178.10 170.36 170.74 216,367 +0.74(+0.44%)
Aug 24, 2015 171.22 179.79 169.69 170.00 353,513 -11.61(-6.39%)
Aug 21, 2015 186.03 186.96 180.37 181.61 124,589 -6.49(-3.45%)
Aug 20, 2015 191.00 191.00 187.96 188.10 136,063 -4.04(-2.10%)
Aug 19, 2015 193.14 193.14 190.00 192.14 170,150 -1.54(-0.80%)
Aug 18, 2015 195.77 196.22 193.53 193.68 92,933 -2.48(-1.26%)
Aug 17, 2015 194.70 196.18 193.62 196.16 96,936 +0.58(+0.30%)
Aug 14, 2015 195.40 196.71 193.37 195.58 105,338 +0.12(+0.06%)
Aug 13, 2015 195.30 196.64 192.47 195.46 142,199 -1.05(-0.53%)
Aug 12, 2015 197.10 198.55 191.64 196.51 107,550 -2.05(-1.03%)
Aug 11, 2015 199.79 200.04 195.50 198.56 134,248 -1.72(-0.86%)
Aug 10, 2015 197.93 200.46 196.38 200.28 117,464 +3.37(+1.71%)
Aug 07, 2015 194.10 197.33 193.34 196.91 155,256 +2.36(+1.21%)
Aug 06, 2015 198.55 198.63 193.83 194.55 151,287 -3.40(-1.72%)
Aug 05, 2015 196.49 201.57 196.49 197.95 150,001 +2.08(+1.06%)
Aug 04, 2015 197.27 198.77 194.45 195.87 168,172 -1.40(-0.71%)
Aug 03, 2015 201.19 203.13 191.45 197.27 279,703 -4.02(-2.00%)
Jul 31, 2015 207.70 208.00 200.82 201.29 274,521 -6.20(-2.99%)
Jul 30, 2015 213.94 215.00 206.13 207.49 251,026 -5.36(-2.52%)
Jul 29, 2015 210.36 214.03 209.21 212.85 120,940 +1.49(+0.70%)
Jul 28, 2015 210.52 212.05 207.04 211.36 154,492 +1.84(+0.88%)
Jul 27, 2015 212.81 214.74 208.15 209.52 138,359 -5.31(-2.47%)
Jul 24, 2015 214.68 216.81 213.80 214.83 110,522 +0.83(+0.39%)
Jul 23, 2015 213.78 217.06 212.74 214.00 69,834 +0.24(+0.11%)
Jul 22, 2015 216.68 219.82 213.29 213.76 153,980 -4.67(-2.14%)
Jul 21, 2015 217.50 223.49 216.66 218.43 328,627 +1.38(+0.64%)
Jul 20, 2015 216.90 217.81 214.26 217.05 136,102 +0.60(+0.28%)
Jul 17, 2015 215.25 217.23 214.04 216.45 156,369 +1.22(+0.57%)
Jul 16, 2015 210.85 215.57 209.67 215.23 135,564 +4.82(+2.29%)
Jul 15, 2015 206.69 210.57 205.65 210.41 132,561 +4.30(+2.09%)
Jul 14, 2015 207.91 210.28 199.93 206.11 210,041 -1.78(-0.86%)
Jul 13, 2015 209.13 210.74 207.11 207.89 164,484 -0.23(-0.11%)
Jul 10, 2015 206.72 209.00 204.45 208.12 146,758 +4.35(+2.13%)
Jul 09, 2015 202.52 205.36 201.95 203.77 140,409 +3.41(+1.70%)
Jul 08, 2015 202.44 204.41 199.75 200.36 185,181 -4.10(-2.01%)
Jul 07, 2015 202.60 204.49 198.90 204.46 162,436 +1.66(+0.82%)
Jul 06, 2015 201.90 205.20 198.46 202.80 150,907 +0.34(+0.17%)
Jul 02, 2015 201.29 202.46 202.46 202.46 140,400 +1.15(+0.57%)
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.