Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Costar Group Inc (NQ: CSGP )

762.80 USD -27.37 (-3.46%)
Official Closing Price Updated: 5:15 PM EST, Mar 3, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.