Costar Group Inc (NQ: CSGP )

913.00 USD +3.75 (+0.41%)
Official Closing Price Updated: 5:42 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 197.05 199.11 196.00 197.83 208,718 +0.18(+0.09%)
Mar 30, 2015 193.34 198.73 193.27 197.65 181,247 +5.59(+2.91%)
Mar 27, 2015 188.68 193.94 187.73 192.06 136,561 +2.92(+1.54%)
Mar 26, 2015 187.56 190.23 186.10 189.14 125,780 +1.08(+0.57%)
Mar 25, 2015 195.83 195.87 187.81 188.06 209,727 -7.30(-3.74%)
Mar 24, 2015 200.98 200.98 194.43 195.36 130,659 -5.26(-2.62%)
Mar 23, 2015 197.10 201.25 194.60 200.62 452,981 +3.84(+1.95%)
Mar 20, 2015 201.03 201.89 195.27 196.78 161,757 -0.88(-0.45%)
Mar 19, 2015 195.67 198.58 194.51 197.66 183,405 +1.80(+0.92%)
Mar 18, 2015 194.33 198.29 193.55 195.86 223,146 +0.92(+0.47%)
Mar 17, 2015 194.41 196.64 193.50 194.94 92,803 -0.57(-0.29%)
Mar 16, 2015 192.87 195.92 191.89 195.51 117,558 +3.60(+1.87%)
Mar 13, 2015 192.50 192.99 189.63 191.91 163,696 -0.75(-0.39%)
Mar 12, 2015 191.74 193.19 190.92 192.66 120,538 +1.63(+0.85%)
Mar 11, 2015 190.82 192.89 187.99 191.03 178,762 +0.11(+0.06%)
Mar 10, 2015 190.76 193.12 188.26 190.92 153,785 -1.55(-0.81%)
Mar 09, 2015 192.00 193.38 189.92 192.47 217,192 +0.33(+0.17%)
Mar 06, 2015 193.10 194.30 190.61 192.14 166,379 -1.55(-0.80%)
Mar 05, 2015 194.34 195.90 192.31 193.69 188,797 -0.92(-0.47%)
Mar 04, 2015 197.14 198.14 194.30 194.61 164,334 -3.53(-1.78%)
Mar 03, 2015 198.95 198.95 196.25 198.14 372,666 -0.73(-0.37%)
Mar 02, 2015 195.90 199.00 195.60 198.87 293,687 -0.29(-0.15%)
Feb 27, 2015 196.72 199.35 194.59 199.16 296,865 +3.31(+1.69%)
Feb 26, 2015 184.00 196.21 182.68 195.85 300,393 +4.09(+2.13%)
Feb 25, 2015 186.20 191.84 185.48 191.76 198,361 +4.91(+2.63%)
Feb 24, 2015 187.94 188.54 185.26 186.85 270,491 -2.40(-1.27%)
Feb 23, 2015 190.16 191.42 188.11 189.25 130,681 -1.99(-1.04%)
Feb 20, 2015 187.44 191.66 186.25 191.24 178,059 +3.00(+1.59%)
Feb 19, 2015 183.67 188.30 182.73 188.24 258,798 +3.01(+1.63%)
Feb 18, 2015 186.75 188.32 184.44 185.23 256,380 -2.67(-1.42%)
Feb 17, 2015 200.53 200.53 183.41 187.90 1,223,288 -12.64(-6.30%)
Feb 13, 2015 199.72 200.54 200.54 200.54 130,200 +0.57(+0.28%)
Feb 12, 2015 197.60 200.49 196.33 199.97 90,629 +4.21(+2.15%)
Feb 11, 2015 192.42 196.05 192.42 195.76 93,175 +2.72(+1.41%)
Feb 10, 2015 192.07 193.65 191.07 193.04 68,614 +2.16(+1.13%)
Feb 09, 2015 190.76 192.00 189.54 190.88 135,945 -1.14(-0.59%)
Feb 06, 2015 194.93 195.00 191.74 192.02 189,688 -3.04(-1.56%)
Feb 05, 2015 191.86 195.16 191.39 195.06 105,998 +4.33(+2.27%)
Feb 04, 2015 189.90 191.53 188.89 190.73 103,130 -0.58(-0.30%)
Feb 03, 2015 188.93 191.39 187.63 191.31 133,163 +4.60(+2.46%)
Feb 02, 2015 184.89 187.03 182.21 186.71 149,181 +2.20(+1.19%)
Jan 30, 2015 184.83 187.33 183.30 184.51 153,041 -1.27(-0.68%)
Jan 29, 2015 184.60 185.93 182.65 185.78 134,398 +1.36(+0.74%)
Jan 28, 2015 187.47 187.53 183.76 184.42 204,053 -1.59(-0.85%)
Jan 27, 2015 184.51 187.31 182.09 186.01 153,790 -1.27(-0.68%)
Jan 26, 2015 188.62 188.62 184.74 187.28 308,020 -0.77(-0.41%)
Jan 23, 2015 182.06 188.19 182.00 188.05 181,914 +5.82(+3.19%)
Jan 22, 2015 177.87 182.93 177.18 182.23 185,111 +5.10(+2.88%)
Jan 21, 2015 175.52 177.33 175.15 177.13 190,980 +1.27(+0.72%)
Jan 20, 2015 174.89 177.43 172.05 175.86 136,565 +0.97(+0.55%)
Jan 16, 2015 169.03 175.21 168.76 174.89 119,176 +4.94(+2.91%)
Jan 15, 2015 175.07 176.45 169.36 169.95 124,596 -4.48(-2.57%)
Jan 14, 2015 172.57 176.69 172.57 174.43 135,053 -0.80(-0.46%)
Jan 13, 2015 178.24 180.54 172.88 175.23 130,846 -1.71(-0.97%)
Jan 12, 2015 177.62 178.76 175.40 176.94 154,134 -0.26(-0.15%)
Jan 09, 2015 179.93 181.80 176.89 177.20 94,897 -2.84(-1.58%)
Jan 08, 2015 178.32 182.15 176.72 180.04 170,291 +3.27(+1.85%)
Jan 07, 2015 177.35 178.03 174.55 176.77 150,049 +0.94(+0.53%)
Jan 06, 2015 177.36 178.49 172.54 175.83 321,756 -0.72(-0.41%)
Jan 05, 2015 178.28 180.33 174.40 176.55 226,082 -3.58(-1.99%)
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.