Costar Group Inc (NQ: CSGP )

907.66 USD +8.66 (+0.96%)
Streaming Delayed Price Updated: 11:31 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 202.47 202.68 199.71 201.26 307,311 -0.26(-0.13%)
Jun 29, 2015 204.27 205.12 200.71 201.52 165,454 -4.54(-2.20%)
Jun 26, 2015 206.86 208.09 203.45 206.06 282,707 -0.28(-0.14%)
Jun 25, 2015 203.58 207.30 202.52 206.34 153,990 +2.83(+1.39%)
Jun 24, 2015 205.34 206.90 202.37 203.51 135,993 -2.29(-1.12%)
Jun 23, 2015 208.84 208.84 205.05 205.80 126,026 -2.52(-1.21%)
Jun 22, 2015 208.50 209.27 207.02 208.32 104,542 +1.33(+0.64%)
Jun 19, 2015 209.52 209.52 205.96 206.99 95,957 -1.41(-0.68%)
Jun 18, 2015 206.74 209.22 205.38 208.40 150,248 +2.10(+1.02%)
Jun 17, 2015 207.43 209.08 205.15 206.30 81,706 -0.97(-0.47%)
Jun 16, 2015 204.64 208.66 203.80 207.27 189,394 +2.38(+1.16%)
Jun 15, 2015 205.22 206.55 203.02 204.89 189,308 -1.45(-0.70%)
Jun 12, 2015 203.15 206.97 202.52 206.34 187,038 +2.16(+1.06%)
Jun 11, 2015 206.50 208.94 203.24 204.18 149,508 -1.57(-0.76%)
Jun 10, 2015 202.31 207.20 201.95 205.75 216,439 +4.44(+2.21%)
Jun 09, 2015 204.94 206.65 199.35 201.31 191,114 -4.54(-2.21%)
Jun 08, 2015 210.68 213.56 204.60 205.85 241,090 -4.30(-2.05%)
Jun 05, 2015 205.28 211.00 204.60 210.15 241,273 +4.32(+2.10%)
Jun 04, 2015 207.00 208.46 204.56 205.83 173,208 -1.86(-0.90%)
Jun 03, 2015 205.03 208.97 205.03 207.69 143,545 +1.73(+0.84%)
Jun 02, 2015 205.94 208.40 205.12 205.96 277,975 -0.63(-0.30%)
Jun 01, 2015 209.29 210.04 205.74 206.59 137,868 -2.32(-1.11%)
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%)
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.