Costar Group Inc (NQ: CSGP )

823.76 USD +3.76 (+0.46%)
Official Closing Price Updated: 5:17 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 211.47 211.76 207.76 208.91 121,467 -3.07(-1.45%)
May 28, 2015 210.00 212.49 207.79 211.98 77,567 +1.53(+0.73%)
May 27, 2015 208.80 211.08 207.14 210.45 253,399 +2.07(+0.99%)
May 26, 2015 209.45 209.98 205.95 208.38 156,761 -1.25(-0.60%)
May 22, 2015 210.96 209.63 209.63 209.63 108,100 -2.84(-1.34%)
May 21, 2015 209.26 214.97 208.26 212.47 210,627 +2.18(+1.04%)
May 20, 2015 214.75 215.01 209.65 210.29 240,269 -3.91(-1.83%)
May 19, 2015 213.00 216.67 211.74 214.20 347,548 +1.07(+0.50%)
May 18, 2015 211.80 213.63 209.62 213.13 135,141 +1.47(+0.69%)
May 15, 2015 208.84 212.76 207.03 211.66 321,454 +2.01(+0.96%)
May 14, 2015 206.57 209.89 203.82 209.65 94,352 +4.47(+2.18%)
May 13, 2015 207.50 207.50 203.92 205.18 121,271 -0.79(-0.38%)
May 12, 2015 201.86 206.31 201.30 205.97 227,358 +2.63(+1.29%)
May 11, 2015 201.88 205.41 200.43 203.34 108,608 +0.88(+0.43%)
May 08, 2015 200.83 203.92 198.67 202.46 127,889 +3.93(+1.98%)
May 07, 2015 196.65 201.52 196.65 198.53 156,258 +0.85(+0.43%)
May 06, 2015 199.95 200.74 196.22 197.68 144,410 -1.59(-0.80%)
May 05, 2015 201.20 203.38 198.54 199.27 187,972 -3.17(-1.57%)
May 04, 2015 204.84 204.93 201.59 202.44 186,945 -2.03(-0.99%)
May 01, 2015 207.13 207.13 200.74 204.47 183,404 +0.04(+0.02%)
Apr 30, 2015 210.00 213.57 193.22 204.43 314,010 +4.43(+2.21%)
Apr 29, 2015 198.69 203.74 198.69 200.00 233,330 -0.19(-0.09%)
Apr 28, 2015 199.12 202.58 198.46 200.19 144,231 +0.08(+0.04%)
Apr 27, 2015 200.60 202.64 199.45 200.11 159,949 +0.62(+0.31%)
Apr 24, 2015 201.96 203.03 198.72 199.49 171,033 -1.23(-0.61%)
Apr 23, 2015 197.87 202.42 196.32 200.72 73,429 +1.86(+0.94%)
Apr 22, 2015 200.00 200.00 197.25 198.86 59,822 -0.57(-0.29%)
Apr 21, 2015 197.57 199.83 197.53 199.43 79,327 +2.44(+1.24%)
Apr 20, 2015 194.92 197.79 194.50 196.99 166,181 +3.63(+1.88%)
Apr 17, 2015 194.07 196.03 192.29 193.36 88,499 -2.84(-1.45%)
Apr 16, 2015 195.26 197.96 193.92 196.20 79,205 +0.75(+0.38%)
Apr 15, 2015 198.05 199.64 195.35 195.45 120,232 -2.19(-1.11%)
Apr 14, 2015 199.59 199.59 195.85 197.64 81,357 -1.95(-0.98%)
Apr 13, 2015 207.51 207.88 198.89 199.59 264,166 -7.77(-3.75%)
Apr 10, 2015 200.33 207.51 200.33 207.36 257,402 +7.04(+3.51%)
Apr 09, 2015 196.99 200.88 194.86 200.32 194,150 +3.54(+1.80%)
Apr 08, 2015 197.45 198.68 193.42 196.78 274,274 -0.30(-0.15%)
Apr 07, 2015 199.57 202.50 196.72 197.08 193,416 -2.98(-1.49%)
Apr 06, 2015 198.57 200.93 197.00 200.06 197,825 +1.77(+0.89%)
Apr 02, 2015 197.66 198.29 198.29 198.29 107,000 +0.63(+0.32%)
Apr 01, 2015 197.83 198.07 195.29 197.66 162,035 -0.17(-0.09%)
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%)
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.