Costar Group Inc (NQ: CSGP )

899.00 USD -5.93 (-0.66%)
Official Closing Price Updated: 5:41 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 201.97 205.71 201.97 203.07 208,374 +0.39(+0.19%)
Oct 29, 2015 192.30 204.12 190.12 202.68 306,821 +10.41(+5.41%)
Oct 28, 2015 190.73 193.57 189.99 192.27 287,580 +1.09(+0.57%)
Oct 27, 2015 190.66 192.40 189.61 191.18 145,331 +0.58(+0.30%)
Oct 26, 2015 191.07 193.01 189.19 190.60 252,732 -0.27(-0.14%)
Oct 23, 2015 188.93 191.98 187.18 190.87 120,748 +4.16(+2.23%)
Oct 22, 2015 184.24 188.69 183.52 186.71 99,636 +4.26(+2.33%)
Oct 21, 2015 183.74 184.91 180.56 182.45 149,250 -0.67(-0.37%)
Oct 20, 2015 185.80 186.51 181.52 183.12 91,372 -2.73(-1.47%)
Oct 19, 2015 184.05 186.37 183.08 185.85 131,892 +1.04(+0.56%)
Oct 16, 2015 185.17 185.83 183.27 184.81 83,604 -0.69(-0.37%)
Oct 15, 2015 183.52 185.63 181.41 185.50 100,817 +2.98(+1.63%)
Oct 14, 2015 184.65 186.08 181.86 182.52 116,400 -2.02(-1.09%)
Oct 13, 2015 186.70 192.75 183.97 184.54 151,143 -3.03(-1.62%)
Oct 12, 2015 187.59 189.43 186.07 187.57 151,618 -0.12(-0.06%)
Oct 09, 2015 188.84 190.74 186.21 187.69 118,192 -0.94(-0.50%)
Oct 08, 2015 185.29 189.42 185.29 188.63 152,735 +2.91(+1.57%)
Oct 07, 2015 183.11 186.06 181.87 185.72 169,527 +3.91(+2.15%)
Oct 06, 2015 180.38 183.01 178.71 181.81 347,267 +2.08(+1.16%)
Oct 05, 2015 176.45 180.10 175.58 179.73 160,455 +4.49(+2.56%)
Oct 02, 2015 168.17 175.28 168.17 175.24 108,216 +5.17(+3.04%)
Oct 01, 2015 174.09 174.09 167.98 170.07 174,846 -2.99(-1.73%)
Sep 30, 2015 165.86 174.59 165.86 173.06 301,111 +8.53(+5.18%)
Sep 29, 2015 166.34 167.57 163.49 164.53 285,658 -1.73(-1.04%)
Sep 28, 2015 170.62 172.07 164.50 166.26 316,286 -4.98(-2.91%)
Sep 25, 2015 173.66 173.99 169.21 171.24 213,782 -0.53(-0.31%)
Sep 24, 2015 173.03 176.69 170.14 171.77 216,790 -3.16(-1.81%)
Sep 23, 2015 176.13 177.10 172.37 174.93 201,935 -0.95(-0.54%)
Sep 22, 2015 175.94 178.53 174.14 175.88 188,408 -2.68(-1.50%)
Sep 21, 2015 177.80 181.54 177.02 178.56 189,409 +1.90(+1.08%)
Sep 18, 2015 178.99 179.41 173.16 176.66 283,287 -4.35(-2.40%)
Sep 17, 2015 180.03 182.52 178.40 181.01 127,958 +1.07(+0.59%)
Sep 16, 2015 180.00 182.10 178.94 179.94 136,422 +0.33(+0.18%)
Sep 15, 2015 177.15 180.00 176.94 179.61 79,329 +2.48(+1.40%)
Sep 14, 2015 179.43 179.43 175.60 177.13 113,252 -2.11(-1.18%)
Sep 11, 2015 175.04 179.57 175.04 179.24 104,003 +1.26(+0.71%)
Sep 10, 2015 177.20 179.44 177.01 177.98 128,306 +0.59(+0.33%)
Sep 09, 2015 181.29 182.79 176.79 177.39 109,446 -2.04(-1.14%)
Sep 08, 2015 177.67 180.46 175.66 179.43 147,161 +4.63(+2.65%)
Sep 04, 2015 176.08 174.80 174.80 174.80 104,000 -3.38(-1.90%)
Sep 03, 2015 175.12 178.44 174.43 178.18 154,351 +3.60(+2.06%)
Sep 02, 2015 172.75 174.66 170.69 174.58 169,845 +3.20(+1.87%)
Sep 01, 2015 173.83 176.60 170.11 171.38 205,053 -5.66(-3.20%)
Aug 31, 2015 180.26 181.64 175.78 177.04 194,397 -4.34(-2.39%)
Aug 28, 2015 178.92 182.03 178.14 181.38 124,659 +1.97(+1.10%)
Aug 27, 2015 177.11 180.81 175.84 179.41 146,467 +4.17(+2.38%)
Aug 26, 2015 175.37 175.63 167.44 175.24 215,417 +4.50(+2.64%)
Aug 25, 2015 174.67 178.10 170.36 170.74 216,367 +0.74(+0.44%)
Aug 24, 2015 171.22 179.79 169.69 170.00 353,513 -11.61(-6.39%)
Aug 21, 2015 186.03 186.96 180.37 181.61 124,589 -6.49(-3.45%)
Aug 20, 2015 191.00 191.00 187.96 188.10 136,063 -4.04(-2.10%)
Aug 19, 2015 193.14 193.14 190.00 192.14 170,150 -1.54(-0.80%)
Aug 18, 2015 195.77 196.22 193.53 193.68 92,933 -2.48(-1.26%)
Aug 17, 2015 194.70 196.18 193.62 196.16 96,936 +0.58(+0.30%)
Aug 14, 2015 195.40 196.71 193.37 195.58 105,338 +0.12(+0.06%)
Aug 13, 2015 195.30 196.64 192.47 195.46 142,199 -1.05(-0.53%)
Aug 12, 2015 197.10 198.55 191.64 196.51 107,550 -2.05(-1.03%)
Aug 11, 2015 199.79 200.04 195.50 198.56 134,248 -1.72(-0.86%)
Aug 10, 2015 197.93 200.46 196.38 200.28 117,464 +3.37(+1.71%)
Aug 07, 2015 194.10 197.33 193.34 196.91 155,256 +2.36(+1.21%)
Aug 06, 2015 198.55 198.63 193.83 194.55 151,287 -3.40(-1.72%)
Aug 05, 2015 196.49 201.57 196.49 197.95 150,001 +2.08(+1.06%)
Aug 04, 2015 197.27 198.77 194.45 195.87 168,172 -1.40(-0.71%)
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.