Costar Group Inc (NQ: CSGP )

798.69 USD +40.23 (+5.30%)
Official Closing Price Updated: 5:02 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 196.26 197.15 188.72 191.11 1,702,544 -3.90(-2.00%)
Nov 29, 2016 197.95 198.05 194.67 195.01 381,680 -3.37(-1.70%)
Nov 28, 2016 202.55 204.34 197.48 198.38 398,335 -5.01(-2.46%)
Nov 25, 2016 202.73 203.73 201.07 203.39 141,984 +2.17(+1.08%)
Nov 23, 2016 201.22 201.22 201.22 0 +3.36(+1.70%)
Nov 22, 2016 196.88 198.50 195.47 197.86 175,108 +0.58(+0.29%)
Nov 21, 2016 195.08 197.42 193.70 197.28 247,666 +2.50(+1.28%)
Nov 18, 2016 198.52 200.13 194.74 194.78 226,126 -4.21(-2.12%)
Nov 17, 2016 196.48 199.90 194.84 198.99 342,294 +1.77(+0.90%)
Nov 16, 2016 195.00 198.76 194.44 197.22 275,206 +1.93(+0.99%)
Nov 15, 2016 194.53 200.59 194.46 195.29 496,681 +1.83(+0.95%)
Nov 14, 2016 186.72 193.91 184.29 193.46 538,311 +7.31(+3.93%)
Nov 11, 2016 182.99 187.56 182.34 186.15 310,543 +2.49(+1.36%)
Nov 10, 2016 187.86 189.57 181.87 183.66 236,960 -3.11(-1.67%)
Nov 09, 2016 181.05 187.15 180.86 186.77 216,388 +2.52(+1.37%)
Nov 08, 2016 184.36 186.18 182.11 184.25 145,207 -0.66(-0.36%)
Nov 07, 2016 187.07 188.82 184.24 184.91 204,408 +1.41(+0.77%)
Nov 04, 2016 182.57 183.78 181.77 183.50 220,984 +0.53(+0.29%)
Nov 03, 2016 183.76 185.87 182.57 182.97 229,304 -0.07(-0.04%)
Nov 02, 2016 184.50 184.50 182.11 183.04 343,075 -1.61(-0.87%)
Nov 01, 2016 188.00 189.29 183.48 184.65 352,990 -2.47(-1.32%)
Oct 31, 2016 191.50 191.70 186.06 187.12 590,004 -3.62(-1.90%)
Oct 28, 2016 190.85 196.49 190.42 190.74 417,096 -1.50(-0.78%)
Oct 27, 2016 204.02 213.25 180.42 192.24 1,246,131 -16.78(-8.03%)
Oct 26, 2016 210.14 212.67 208.43 209.02 175,944 -2.65(-1.25%)
Oct 25, 2016 212.92 214.17 210.54 211.67 153,995 -0.64(-0.30%)
Oct 24, 2016 211.06 213.55 210.38 212.31 183,996 +2.60(+1.24%)
Oct 21, 2016 208.11 210.00 206.31 209.71 129,272 +1.13(+0.54%)
Oct 20, 2016 209.89 211.08 207.60 208.58 182,429 -2.10(-1.00%)
Oct 19, 2016 209.37 211.37 209.37 210.68 164,822 +0.93(+0.44%)
Oct 18, 2016 209.68 211.74 207.15 209.75 99,336 +1.86(+0.89%)
Oct 17, 2016 208.27 208.60 206.91 207.89 78,795 -0.68(-0.33%)
Oct 14, 2016 207.50 210.22 206.99 208.57 200,653 +1.54(+0.74%)
Oct 13, 2016 207.09 208.44 204.99 207.03 112,849 -1.72(-0.82%)
Oct 12, 2016 208.85 210.56 207.63 208.75 128,519 -0.20(-0.10%)
Oct 11, 2016 212.71 212.71 207.55 208.95 97,331 -3.73(-1.75%)
Oct 10, 2016 212.77 214.72 212.64 212.68 91,132 +1.11(+0.52%)
Oct 07, 2016 214.05 214.05 210.44 211.57 89,706 -2.58(-1.20%)
Oct 06, 2016 214.58 215.36 212.50 214.15 120,007 -1.60(-0.74%)
Oct 05, 2016 215.74 224.44 213.38 215.75 119,356 +1.47(+0.69%)
Oct 04, 2016 216.49 218.33 213.51 214.28 113,380 -1.21(-0.56%)
Oct 03, 2016 216.73 219.68 213.86 215.49 132,388 -1.04(-0.48%)
Sep 30, 2016 217.75 217.75 214.30 216.53 178,038 +0.41(+0.19%)
Sep 29, 2016 222.24 222.62 215.88 216.12 130,691 -6.19(-2.79%)
Sep 28, 2016 220.99 222.74 219.81 222.31 255,768 +2.51(+1.14%)
Sep 27, 2016 215.64 220.12 215.64 219.80 116,768 +4.63(+2.15%)
Sep 26, 2016 216.25 216.87 214.78 215.17 141,995 -2.83(-1.30%)
Sep 23, 2016 218.32 219.40 217.23 218.00 202,687 -0.64(-0.29%)
Sep 22, 2016 216.87 219.24 216.14 218.64 92,926 +3.04(+1.41%)
Sep 21, 2016 211.49 216.61 211.49 215.60 103,141 +4.39(+2.08%)
Sep 20, 2016 211.85 213.06 210.20 211.21 87,636 +0.20(+0.09%)
Sep 19, 2016 210.79 212.84 210.33 211.01 85,152 +0.62(+0.29%)
Sep 16, 2016 210.37 212.10 209.57 210.39 117,891 -1.49(-0.70%)
Sep 15, 2016 208.23 213.53 203.72 211.88 174,886 +4.79(+2.31%)
Sep 14, 2016 206.77 208.97 204.98 207.09 124,955 +0.28(+0.14%)
Sep 13, 2016 208.98 210.08 204.67 206.81 176,641 -4.19(-1.99%)
Sep 12, 2016 204.56 211.53 204.56 211.00 175,243 +5.31(+2.58%)
Sep 09, 2016 214.78 214.78 205.57 205.69 228,646 -10.84(-5.01%)
Sep 08, 2016 215.00 217.68 214.34 216.53 155,603 +0.43(+0.20%)
Sep 07, 2016 214.28 216.19 213.88 216.10 153,558 +1.65(+0.77%)
Sep 06, 2016 212.82 215.87 211.99 214.45 126,941 +1.40(+0.66%)
Sep 02, 2016 210.37 213.05 213.05 213.05 120,000 +2.97(+1.41%)
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.