Costar Group Inc (NQ: CSGP )

905.75 USD +18.26 (+2.06%)
Official Closing Price Updated: 5:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 206.27 207.61 204.83 206.59 230,372 +0.09(+0.04%)
May 27, 2016 203.42 206.50 206.50 206.50 107,900 +2.50(+1.23%)
May 26, 2016 202.00 204.25 200.02 204.00 134,700 +1.53(+0.76%)
May 25, 2016 201.53 203.32 199.83 202.47 103,117 +1.11(+0.55%)
May 24, 2016 200.54 202.63 199.02 201.36 112,982 +2.64(+1.33%)
May 23, 2016 197.38 199.29 196.00 198.72 96,907 +1.08(+0.55%)
May 20, 2016 196.56 200.00 196.56 197.64 137,186 +1.66(+0.85%)
May 19, 2016 196.47 199.90 195.10 195.98 127,688 -1.24(-0.63%)
May 18, 2016 194.95 197.75 193.15 197.22 138,092 +1.89(+0.97%)
May 17, 2016 197.58 198.09 195.18 195.33 161,822 -2.36(-1.19%)
May 16, 2016 197.89 199.93 195.44 197.69 244,881 +0.08(+0.04%)
May 13, 2016 198.99 200.70 193.86 197.61 193,088 -2.80(-1.40%)
May 12, 2016 199.18 201.71 198.23 200.41 179,061 +2.69(+1.36%)
May 11, 2016 202.00 203.39 197.43 197.72 146,688 -5.05(-2.49%)
May 10, 2016 198.08 203.04 197.00 202.77 214,687 +5.69(+2.89%)
May 09, 2016 195.29 198.85 194.99 197.08 119,106 +1.25(+0.64%)
May 06, 2016 192.58 196.03 190.43 195.83 76,602 +2.50(+1.29%)
May 05, 2016 195.66 196.23 193.01 193.33 211,628 -1.48(-0.76%)
May 04, 2016 193.63 195.59 191.57 194.81 208,798 -0.39(-0.20%)
May 03, 2016 197.79 199.10 194.90 195.20 207,146 -3.68(-1.85%)
May 02, 2016 198.39 200.85 196.32 198.88 218,728 +1.57(+0.80%)
Apr 29, 2016 195.48 198.91 191.07 197.31 300,210 +2.83(+1.46%)
Apr 28, 2016 191.60 200.75 191.60 194.48 586,110 +14.98(+8.35%)
Apr 27, 2016 182.40 183.60 175.45 179.50 337,872 -3.49(-1.91%)
Apr 26, 2016 182.85 185.09 181.47 182.99 132,768 -0.29(-0.16%)
Apr 25, 2016 184.28 184.75 182.02 183.28 110,202 -1.08(-0.59%)
Apr 22, 2016 182.17 184.50 181.13 184.36 112,552 +1.50(+0.82%)
Apr 21, 2016 182.94 184.78 182.15 182.86 122,663 -0.57(-0.31%)
Apr 20, 2016 183.47 184.80 181.82 183.43 124,117 -0.54(-0.29%)
Apr 19, 2016 184.05 185.15 182.48 183.97 159,139 +0.79(+0.43%)
Apr 18, 2016 180.07 184.20 180.07 183.18 214,578 +1.84(+1.01%)
Apr 15, 2016 179.46 181.71 177.53 181.34 134,981 +1.55(+0.86%)
Apr 14, 2016 181.54 183.70 177.54 179.79 150,872 -1.71(-0.94%)
Apr 13, 2016 178.26 181.80 178.26 181.50 170,961 +4.20(+2.37%)
Apr 12, 2016 176.70 178.84 174.49 177.30 194,496 +0.45(+0.25%)
Apr 11, 2016 180.80 183.37 176.85 176.85 273,930 -3.23(-1.79%)
Apr 08, 2016 181.50 181.50 179.35 180.08 253,365 +0.05(+0.03%)
Apr 07, 2016 185.05 185.36 179.55 180.03 144,521 -6.04(-3.25%)
Apr 06, 2016 181.74 188.97 178.64 186.07 234,383 +4.76(+2.63%)
Apr 05, 2016 183.20 184.43 179.53 181.31 189,078 -3.62(-1.96%)
Apr 04, 2016 186.74 188.65 183.60 184.93 99,635 -1.56(-0.84%)
Apr 01, 2016 187.03 187.03 182.30 186.49 206,617 -1.68(-0.89%)
Mar 31, 2016 186.31 191.24 185.06 188.17 234,455 +1.66(+0.89%)
Mar 30, 2016 187.11 188.90 185.67 186.51 175,752 +0.27(+0.14%)
Mar 29, 2016 183.52 187.53 182.22 186.24 137,754 +2.28(+1.24%)
Mar 28, 2016 183.20 186.30 180.72 183.96 131,789 +0.74(+0.40%)
Mar 24, 2016 182.20 183.22 183.22 183.22 116,500 +0.02(+0.01%)
Mar 23, 2016 189.26 191.30 182.92 183.20 190,868 -6.56(-3.46%)
Mar 22, 2016 188.16 191.12 188.16 189.76 190,612 +0.56(+0.30%)
Mar 21, 2016 186.45 190.17 184.74 189.20 154,943 +2.70(+1.45%)
Mar 18, 2016 186.85 191.15 184.73 186.50 316,656 +0.67(+0.36%)
Mar 17, 2016 183.55 187.92 182.90 185.83 155,818 +1.73(+0.94%)
Mar 16, 2016 176.54 184.95 174.35 184.10 151,407 +6.74(+3.80%)
Mar 15, 2016 181.21 181.61 177.21 177.36 184,146 -5.13(-2.81%)
Mar 14, 2016 182.95 185.00 178.29 182.49 109,451 -0.26(-0.14%)
Mar 11, 2016 179.16 183.71 178.60 182.75 160,281 +5.09(+2.87%)
Mar 10, 2016 179.83 182.84 175.67 177.66 203,242 -1.65(-0.92%)
Mar 09, 2016 179.05 180.66 175.60 179.31 139,443 +1.66(+0.93%)
Mar 08, 2016 183.26 184.56 177.06 177.65 152,236 -7.03(-3.81%)
Mar 07, 2016 182.76 186.70 181.45 184.68 196,258 +1.43(+0.78%)
Mar 04, 2016 181.47 183.38 177.70 183.25 173,608 +1.94(+1.07%)
Mar 03, 2016 179.73 181.51 178.82 181.31 151,838 +2.02(+1.13%)
Mar 02, 2016 178.66 179.74 172.68 179.29 215,776 +0.09(+0.05%)
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.