Costar Group Inc (NQ: CSGP )

854.11 USD +0.38 (+0.05%)
Streaming Delayed Price Updated: 10:38 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 887.34 914.92 886.95 910.57 320,897 +26.19(+2.96%)
Nov 27, 2020 875.77 890.40 871.00 884.38 52,100 +4.29(+0.49%)
Nov 25, 2020 872.83 880.75 868.09 880.09 108,600 +10.18(+1.17%)
Nov 24, 2020 892.86 894.06 868.73 869.91 89,621 -17.88(-2.01%)
Nov 23, 2020 906.04 910.00 876.32 887.79 181,265 -4.27(-0.48%)
Nov 20, 2020 894.45 901.41 890.81 892.06 89,100 -2.69(-0.30%)
Nov 19, 2020 883.08 899.10 878.75 894.75 113,052 +9.23(+1.04%)
Nov 18, 2020 910.90 911.52 883.18 885.52 153,403 -28.56(-3.12%)
Nov 17, 2020 912.10 921.80 901.09 914.08 133,100 -1.48(-0.16%)
Nov 16, 2020 918.76 924.29 910.64 915.56 90,987 -1.52(-0.17%)
Nov 13, 2020 906.01 923.96 906.01 917.08 95,300 +15.72(+1.74%)
Nov 12, 2020 897.12 905.71 877.32 901.36 126,451 +2.69(+0.30%)
Nov 11, 2020 898.94 917.07 893.89 898.67 141,561 +12.54(+1.42%)
Nov 10, 2020 883.61 905.88 881.60 886.13 176,037 -25.79(-2.83%)
Nov 09, 2020 933.88 935.50 911.73 911.92 190,502 +9.27(+1.03%)
Nov 06, 2020 906.54 906.54 893.59 902.65 142,600 -0.95(-0.11%)
Nov 05, 2020 919.80 921.16 900.17 903.60 142,112 +1.10(+0.12%)
Nov 04, 2020 896.46 923.58 895.45 902.50 168,291 +22.56(+2.56%)
Nov 03, 2020 855.83 882.99 855.83 879.94 183,081 +29.06(+3.42%)
Nov 02, 2020 834.77 854.72 830.87 850.88 258,805 +27.27(+3.31%)
Oct 30, 2020 826.99 841.98 811.54 823.61 257,700 -4.65(-0.56%)
Oct 29, 2020 798.51 836.87 796.20 828.26 278,732 +34.91(+4.40%)
Oct 28, 2020 804.02 817.44 781.01 793.35 238,805 -35.53(-4.29%)
Oct 27, 2020 832.91 837.26 820.55 828.88 184,340 -1.87(-0.23%)
Oct 26, 2020 813.03 831.86 811.75 830.75 206,965 +10.94(+1.33%)
Oct 23, 2020 822.69 828.80 812.03 819.81 179,700 -2.24(-0.27%)
Oct 22, 2020 823.00 823.00 810.66 822.05 158,487 -3.44(-0.42%)
Oct 21, 2020 835.28 840.54 819.64 825.49 125,666 -10.14(-1.21%)
Oct 20, 2020 842.75 842.75 831.61 835.63 130,833 -0.38(-0.05%)
Oct 19, 2020 864.33 865.70 832.50 836.01 179,648 -24.62(-2.86%)
Oct 16, 2020 873.39 877.35 859.59 860.63 88,500 -6.76(-0.78%)
Oct 15, 2020 855.20 871.98 853.27 867.39 118,918 -2.02(-0.23%)
Oct 14, 2020 882.98 887.03 866.36 869.41 123,859 -13.81(-1.56%)
Oct 13, 2020 885.34 889.53 882.75 883.22 141,448 +0.92(+0.10%)
Oct 12, 2020 881.80 890.00 876.01 882.30 80,505 +7.93(+0.91%)
Oct 09, 2020 872.45 882.00 872.45 874.37 127,300 +5.48(+0.63%)
Oct 08, 2020 880.00 882.76 867.01 868.89 154,505 -6.83(-0.78%)
Oct 07, 2020 871.80 879.21 867.43 875.72 124,290 +11.80(+1.37%)
Oct 06, 2020 867.83 871.50 857.72 863.92 145,891 -2.08(-0.24%)
Oct 05, 2020 860.73 870.09 858.62 866.00 153,577 +10.90(+1.27%)
Oct 02, 2020 854.98 866.25 848.20 855.10 249,800 -10.28(-1.19%)
Oct 01, 2020 859.80 871.78 850.77 865.38 219,606 +16.87(+1.99%)
Sep 30, 2020 859.83 869.58 843.19 848.51 180,218 -8.34(-0.97%)
Sep 29, 2020 857.64 866.40 850.87 856.85 111,245 -0.28(-0.03%)
Sep 28, 2020 851.13 859.10 846.63 857.13 121,257 +17.13(+2.04%)
Sep 25, 2020 810.30 843.54 809.47 840.00 165,300 +20.85(+2.55%)
Sep 24, 2020 813.26 827.16 811.87 819.15 187,988 -2.11(-0.26%)
Sep 23, 2020 844.74 849.68 818.91 821.26 166,315 -16.24(-1.94%)
Sep 22, 2020 833.40 839.71 822.40 837.50 140,072 +13.50(+1.64%)
Sep 21, 2020 816.25 826.36 809.48 824.00 191,163 -3.49(-0.42%)
Sep 18, 2020 834.63 836.23 814.59 827.49 326,100 -3.32(-0.40%)
Sep 17, 2020 830.54 833.55 819.14 830.81 230,951 -8.89(-1.06%)
Sep 16, 2020 844.93 849.87 835.00 839.70 247,238 -10.30(-1.21%)
Sep 15, 2020 819.99 843.17 819.99 850.00 372,427 +35.29(+4.33%)
Sep 14, 2020 794.23 820.37 794.23 814.71 274,928 +29.06(+3.70%)
Sep 11, 2020 795.70 799.41 777.28 785.65 152,400 -7.12(-0.90%)
Sep 10, 2020 809.01 817.50 780.93 792.77 199,221 -10.74(-1.34%)
Sep 09, 2020 797.56 811.96 790.25 803.51 179,871 +11.39(+1.44%)
Sep 08, 2020 811.31 814.50 791.52 792.12 211,608 -34.77(-4.20%)
Sep 04, 2020 849.01 849.01 801.78 826.89 164,800 -18.74(-2.22%)
Sep 03, 2020 871.57 871.57 839.26 845.63 269,608 -32.20(-3.67%)
Sep 02, 2020 870.00 882.95 858.78 877.83 213,680 +4.39(+0.50%)
Sep 01, 2020 853.98 877.80 853.32 873.44 198,125 +24.84(+2.93%)
Aug 31, 2020 854.29 879.39 844.48 848.60 328,776 -3.88(-0.46%)
Aug 28, 2020 851.72 870.62 848.44 852.48 132,400 +6.21(+0.73%)
Aug 27, 2020 849.80 861.69 845.63 846.27 199,033 +4.55(+0.54%)
Aug 26, 2020 858.91 860.08 841.52 841.72 110,298 -12.45(-1.46%)
Aug 25, 2020 847.88 854.95 842.69 854.17 169,128 +1.21(+0.14%)
Aug 24, 2020 838.89 855.54 834.36 852.96 213,158 +19.67(+2.36%)
Aug 21, 2020 833.85 836.98 831.24 833.29 173,500 -2.63(-0.31%)
Aug 20, 2020 822.35 841.66 822.35 835.92 124,057 +8.69(+1.05%)
Aug 19, 2020 830.75 836.48 822.95 827.23 106,351 -1.07(-0.13%)
Aug 18, 2020 833.72 841.21 827.11 828.30 95,502 -2.88(-0.35%)
Aug 17, 2020 834.99 840.05 828.46 831.18 114,848 +0.81(+0.10%)
Aug 14, 2020 839.90 839.90 823.28 830.37 175,800 -11.32(-1.34%)
Aug 13, 2020 828.42 846.08 828.42 841.69 118,124 +16.95(+2.06%)
Aug 12, 2020 812.90 834.61 803.80 824.74 145,183 +14.58(+1.80%)
Aug 11, 2020 832.80 832.80 807.60 810.16 180,833 -21.30(-2.56%)
Aug 10, 2020 828.80 836.23 820.17 831.46 146,881 +1.04(+0.13%)
Aug 07, 2020 834.78 839.97 826.57 830.42 153,600 -1.08(-0.13%)
Aug 06, 2020 840.65 843.86 822.47 831.50 158,196 -9.35(-1.11%)
Aug 05, 2020 835.62 848.01 832.17 840.85 163,403 +11.48(+1.38%)
Aug 04, 2020 818.35 839.63 818.35 829.37 264,828 -5.63(-0.67%)
Aug 03, 2020 856.39 859.79 834.98 835.00 261,840 -14.76(-1.74%)
Jul 31, 2020 831.00 854.08 825.97 849.76 280,500 +17.08(+2.05%)
Jul 30, 2020 822.00 838.78 818.00 832.68 258,402 +3.54(+0.43%)
Jul 29, 2020 939.00 939.00 785.43 829.14 786,070 +112.40(+15.68%)
Jul 28, 2020 717.72 728.36 712.52 716.74 331,796 -2.43(-0.34%)
Jul 27, 2020 707.90 721.57 697.18 719.17 263,367 +15.40(+2.19%)
Jul 24, 2020 695.78 705.60 683.08 703.77 380,500 +5.14(+0.74%)
Jul 23, 2020 708.79 718.69 695.78 698.63 170,195 -6.41(-0.91%)
Jul 22, 2020 710.11 711.17 700.63 705.04 159,197 -3.28(-0.46%)
Jul 21, 2020 716.72 716.72 700.47 708.32 236,950 +1.62(+0.23%)
Jul 20, 2020 702.27 709.59 697.45 706.70 193,623 +0.48(+0.07%)
Jul 17, 2020 700.99 714.51 689.05 706.22 1,535,900 +10.67(+1.53%)
Jul 16, 2020 684.61 696.55 671.71 695.55 394,044 +3.81(+0.55%)
Jul 15, 2020 682.42 692.41 677.93 691.74 272,532 +11.75(+1.73%)
Jul 14, 2020 676.70 683.87 662.04 679.99 456,100 -4.11(-0.60%)
Jul 13, 2020 720.91 721.91 682.58 684.10 405,914 -37.93(-5.25%)
Jul 10, 2020 724.48 727.10 714.99 722.03 166,400 -4.22(-0.58%)
Jul 09, 2020 730.01 730.85 716.63 726.25 196,458 -3.75(-0.51%)
Jul 08, 2020 730.45 732.66 715.05 730.00 239,090 +6.66(+0.92%)
Jul 07, 2020 721.94 737.72 721.38 723.34 196,097 -2.90(-0.40%)
Jul 06, 2020 724.21 739.28 719.59 726.24 247,522 +8.13(+1.13%)
Jul 02, 2020 726.18 726.18 714.78 718.11 166,700 -0.52(-0.07%)
Jul 01, 2020 710.10 725.99 708.72 718.63 178,560 +7.96(+1.12%)
Jun 30, 2020 692.50 716.35 689.31 710.67 207,996 +19.04(+2.75%)
Jun 29, 2020 695.11 696.35 684.22 691.63 175,327 +0.56(+0.08%)
Jun 26, 2020 705.16 712.82 688.03 691.07 371,400 -15.16(-2.15%)
Jun 25, 2020 690.37 707.41 680.00 706.23 206,665 +14.81(+2.14%)
Jun 24, 2020 747.11 747.11 690.68 691.42 356,539 -33.15(-4.58%)
Jun 23, 2020 723.65 726.94 718.42 724.57 259,733 +2.70(+0.37%)
Jun 22, 2020 711.49 722.28 706.76 721.87 146,714 +11.19(+1.57%)
Jun 19, 2020 713.20 715.88 703.63 710.68 466,100 +9.50(+1.35%)
Jun 18, 2020 689.11 702.20 689.11 701.18 160,486 +11.74(+1.70%)
Jun 17, 2020 680.10 691.11 680.10 689.44 417,981 +11.69(+1.72%)
Jun 16, 2020 682.37 693.50 673.31 677.75 194,521 +14.60(+2.20%)
Jun 15, 2020 651.96 664.84 646.46 663.15 168,398 -4.94(-0.74%)
Jun 12, 2020 670.82 673.23 649.22 668.09 250,000 +10.95(+1.67%)
Jun 11, 2020 689.07 690.72 656.88 657.14 250,847 -39.45(-5.66%)
Jun 10, 2020 692.90 701.37 683.45 696.59 284,781 +4.94(+0.71%)
Jun 09, 2020 686.86 695.21 678.98 691.65 316,510 +6.50(+0.95%)
Jun 08, 2020 671.50 685.79 660.78 685.15 271,262 +18.15(+2.72%)
Jun 05, 2020 653.34 669.12 649.66 667.00 306,900 +14.26(+2.18%)
Jun 04, 2020 651.70 666.60 643.98 652.74 352,686 -7.06(-1.07%)
Jun 03, 2020 661.66 669.15 653.73 659.80 186,575 -0.24(-0.04%)
Jun 02, 2020 659.43 662.05 646.65 660.04 238,961 +3.12(+0.47%)
Jun 01, 2020 652.16 665.24 652.00 656.92 209,449 +0.12(+0.02%)
May 29, 2020 650.18 657.70 643.91 656.80 285,400 +9.71(+1.50%)
May 28, 2020 657.28 667.55 643.88 647.09 297,105 -10.19(-1.55%)
May 27, 2020 661.56 661.56 635.00 657.28 301,124 -6.71(-1.01%)
May 26, 2020 672.87 679.34 662.01 663.99 456,862 +4.89(+0.74%)
May 22, 2020 645.40 662.05 644.00 659.10 609,600 +15.50(+2.41%)
May 21, 2020 654.00 655.24 636.33 643.60 1,300,293 -35.23(-5.19%)
May 20, 2020 660.97 687.66 660.97 678.83 263,369 +4.17(+0.62%)
May 19, 2020 671.81 680.01 663.11 674.66 371,824 +15.94(+2.42%)
May 18, 2020 658.39 677.56 655.40 658.72 288,431 +9.55(+1.47%)
May 15, 2020 643.70 651.85 634.02 649.17 237,500 +1.71(+0.26%)
May 14, 2020 609.95 648.53 604.96 647.46 316,437 +32.44(+5.27%)
May 13, 2020 638.08 639.33 611.49 615.02 221,089 -21.77(-3.42%)
May 12, 2020 666.01 668.02 635.50 636.79 197,641 -27.01(-4.07%)
May 11, 2020 645.20 672.16 645.20 663.80 244,142 +6.38(+0.97%)
May 08, 2020 648.09 659.57 643.46 657.42 325,900 +18.43(+2.88%)
May 07, 2020 644.51 651.49 629.10 638.99 308,684 -9.50(-1.46%)
May 06, 2020 641.18 654.00 638.67 648.49 228,732 +7.32(+1.14%)
May 05, 2020 639.05 645.78 629.48 641.17 266,366 +6.11(+0.96%)
May 04, 2020 616.27 637.90 614.25 635.06 268,361 +12.45(+2.00%)
May 01, 2020 643.12 649.21 612.61 622.61 375,500 -25.65(-3.96%)
Apr 30, 2020 642.80 655.17 635.02 648.26 474,576 -2.61(-0.40%)
Apr 29, 2020 623.53 656.62 595.49 650.87 730,953 +43.03(+7.08%)
Apr 28, 2020 629.88 631.94 607.68 607.84 572,076 -9.91(-1.60%)
Apr 27, 2020 595.00 622.14 594.46 617.75 515,219 +24.15(+4.07%)
Apr 24, 2020 598.97 598.97 575.64 593.60 272,600 +6.33(+1.08%)
Apr 23, 2020 582.42 599.87 569.30 587.27 155,707 +6.65(+1.15%)
Apr 22, 2020 589.61 589.61 570.58 580.62 319,892 +17.63(+3.13%)
Apr 21, 2020 595.36 595.36 558.61 562.99 419,506 -40.54(-6.72%)
Apr 20, 2020 633.52 633.52 601.18 603.53 365,019 -32.02(-5.04%)
Apr 17, 2020 649.14 649.14 623.33 635.55 373,400 +3.94(+0.62%)
Apr 16, 2020 647.41 653.12 627.94 631.61 241,603 -9.62(-1.50%)
Apr 15, 2020 638.02 654.10 636.53 641.23 160,843 -3.72(-0.58%)
Apr 14, 2020 638.49 647.21 620.30 644.95 159,539 +19.81(+3.17%)
Apr 13, 2020 625.68 627.46 602.09 625.14 184,320 -6.14(-0.97%)
Apr 09, 2020 614.61 639.74 607.38 631.28 370,900 +16.67(+2.71%)
Apr 08, 2020 594.97 619.72 583.96 614.61 171,226 +24.97(+4.23%)
Apr 07, 2020 603.13 620.28 587.19 589.64 272,189 +3.79(+0.65%)
Apr 06, 2020 546.37 592.38 534.40 585.85 359,246 +59.10(+11.22%)
Apr 03, 2020 533.40 548.16 520.17 526.75 250,100 -10.95(-2.04%)
Apr 02, 2020 528.58 541.46 520.30 537.70 468,847 -1.90(-0.35%)
Apr 01, 2020 568.79 580.10 536.52 539.60 466,388 -47.61(-8.11%)
Mar 31, 2020 593.97 606.99 580.10 587.21 345,785 -12.78(-2.13%)
Mar 30, 2020 590.41 608.98 588.22 599.99 311,811 +19.00(+3.27%)
Mar 27, 2020 568.05 597.12 552.80 580.99 264,400 -2.19(-0.38%)
Mar 26, 2020 547.76 585.75 537.76 583.18 311,637 +42.94(+7.95%)
Mar 25, 2020 546.84 555.98 517.16 540.24 452,969 -0.41(-0.08%)
Mar 24, 2020 544.92 548.78 519.48 540.65 372,520 +17.28(+3.30%)
Mar 23, 2020 552.44 566.48 500.24 523.37 386,075 -27.59(-5.01%)
Mar 20, 2020 577.17 594.70 536.02 550.96 386,900 -9.05(-1.62%)
Mar 19, 2020 553.12 577.80 540.00 560.01 260,934 +1.21(+0.22%)
Mar 18, 2020 558.24 572.67 531.23 558.80 571,001 -35.91(-6.04%)
Mar 17, 2020 598.06 611.19 561.66 594.71 448,780 +7.13(+1.21%)
Mar 16, 2020 596.72 629.65 583.94 587.58 403,997 -76.35(-11.50%)
Mar 13, 2020 639.86 667.56 614.69 663.93 494,900 +51.00(+8.32%)
Mar 12, 2020 625.00 670.00 600.35 612.93 534,316 -38.42(-5.90%)
Mar 11, 2020 672.90 687.84 644.30 651.35 266,922 -42.66(-6.15%)
Mar 10, 2020 685.92 695.34 663.63 694.01 270,355 +27.10(+4.06%)
Mar 09, 2020 660.94 691.14 649.17 666.91 318,639 -40.33(-5.70%)
Mar 06, 2020 692.47 710.90 684.04 707.24 258,700 -10.15(-1.41%)
Mar 05, 2020 716.58 731.53 710.14 717.39 279,130 -17.61(-2.40%)
Mar 04, 2020 700.31 735.93 697.36 735.00 402,619 +44.91(+6.51%)
Mar 03, 2020 703.20 712.75 680.88 690.09 208,659 -15.71(-2.23%)
Mar 02, 2020 662.43 711.27 650.85 705.80 426,206 +38.21(+5.72%)
Feb 28, 2020 647.30 669.86 643.02 667.59 455,600 -1.52(-0.23%)
Feb 27, 2020 670.26 697.34 667.35 669.11 370,599 -13.23(-1.94%)
Feb 26, 2020 706.57 715.70 676.81 682.34 723,532 -15.91(-2.28%)
Feb 25, 2020 711.31 715.91 692.27 698.25 494,053 -8.69(-1.23%)
Feb 24, 2020 702.50 714.79 684.91 706.94 287,181 -9.30(-1.30%)
Feb 21, 2020 719.03 723.15 709.70 716.24 248,500 -5.27(-0.73%)
Feb 20, 2020 735.59 740.73 708.73 721.51 312,499 -16.35(-2.22%)
Feb 19, 2020 739.64 744.95 733.67 737.86 300,930 +2.03(+0.28%)
Feb 18, 2020 732.37 736.36 729.04 735.83 290,971 +4.46(+0.61%)
Feb 14, 2020 733.27 734.49 721.88 731.37 214,800 +1.57(+0.22%)
Feb 13, 2020 739.71 739.87 727.40 729.80 363,444 -10.32(-1.39%)
Feb 12, 2020 704.99 746.70 695.01 740.12 735,083 +71.83(+10.75%)
Feb 11, 2020 674.00 679.25 663.98 668.29 150,182 -4.22(-0.63%)
Feb 10, 2020 665.89 673.41 663.45 672.51 158,864 +6.02(+0.90%)
Feb 07, 2020 666.67 672.00 659.12 666.49 113,500 -0.03(-0.00%)
Feb 06, 2020 667.90 680.99 664.68 666.52 255,774 +1.06(+0.16%)
Feb 05, 2020 693.90 699.23 663.62 665.46 322,386 -20.19(-2.94%)
Feb 04, 2020 665.93 685.76 663.05 685.65 358,739 +25.84(+3.92%)
Feb 03, 2020 658.48 668.92 657.03 659.81 404,215 +6.82(+1.04%)
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%)
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.