Costar Group Inc (NQ: CSGP )

815.17 USD -8.59 (-1.04%)
Streaming Delayed Price Updated: 3:05 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 710.10 725.99 708.72 718.63 178,560 +7.96(+1.12%)
Jun 30, 2020 692.50 716.35 689.31 710.67 207,996 +19.04(+2.75%)
Jun 29, 2020 695.11 696.35 684.22 691.63 175,327 +0.56(+0.08%)
Jun 26, 2020 705.16 712.82 688.03 691.07 371,400 -15.16(-2.15%)
Jun 25, 2020 690.37 707.41 680.00 706.23 206,665 +14.81(+2.14%)
Jun 24, 2020 747.11 747.11 690.68 691.42 356,539 -33.15(-4.58%)
Jun 23, 2020 723.65 726.94 718.42 724.57 259,733 +2.70(+0.37%)
Jun 22, 2020 711.49 722.28 706.76 721.87 146,714 +11.19(+1.57%)
Jun 19, 2020 713.20 715.88 703.63 710.68 466,100 +9.50(+1.35%)
Jun 18, 2020 689.11 702.20 689.11 701.18 160,486 +11.74(+1.70%)
Jun 17, 2020 680.10 691.11 680.10 689.44 417,981 +11.69(+1.72%)
Jun 16, 2020 682.37 693.50 673.31 677.75 194,521 +14.60(+2.20%)
Jun 15, 2020 651.96 664.84 646.46 663.15 168,398 -4.94(-0.74%)
Jun 12, 2020 670.82 673.23 649.22 668.09 250,000 +10.95(+1.67%)
Jun 11, 2020 689.07 690.72 656.88 657.14 250,847 -39.45(-5.66%)
Jun 10, 2020 692.90 701.37 683.45 696.59 284,781 +4.94(+0.71%)
Jun 09, 2020 686.86 695.21 678.98 691.65 316,510 +6.50(+0.95%)
Jun 08, 2020 671.50 685.79 660.78 685.15 271,262 +18.15(+2.72%)
Jun 05, 2020 653.34 669.12 649.66 667.00 306,900 +14.26(+2.18%)
Jun 04, 2020 651.70 666.60 643.98 652.74 352,686 -7.06(-1.07%)
Jun 03, 2020 661.66 669.15 653.73 659.80 186,575 -0.24(-0.04%)
Jun 02, 2020 659.43 662.05 646.65 660.04 238,961 +3.12(+0.47%)
Jun 01, 2020 652.16 665.24 652.00 656.92 209,449 +0.12(+0.02%)
May 29, 2020 650.18 657.70 643.91 656.80 285,400 +9.71(+1.50%)
May 28, 2020 657.28 667.55 643.88 647.09 297,105 -10.19(-1.55%)
May 27, 2020 661.56 661.56 635.00 657.28 301,124 -6.71(-1.01%)
May 26, 2020 672.87 679.34 662.01 663.99 456,862 +4.89(+0.74%)
May 22, 2020 645.40 662.05 644.00 659.10 609,600 +15.50(+2.41%)
May 21, 2020 654.00 655.24 636.33 643.60 1,300,293 -35.23(-5.19%)
May 20, 2020 660.97 687.66 660.97 678.83 263,369 +4.17(+0.62%)
May 19, 2020 671.81 680.01 663.11 674.66 371,824 +15.94(+2.42%)
May 18, 2020 658.39 677.56 655.40 658.72 288,431 +9.55(+1.47%)
May 15, 2020 643.70 651.85 634.02 649.17 237,500 +1.71(+0.26%)
May 14, 2020 609.95 648.53 604.96 647.46 316,437 +32.44(+5.27%)
May 13, 2020 638.08 639.33 611.49 615.02 221,089 -21.77(-3.42%)
May 12, 2020 666.01 668.02 635.50 636.79 197,641 -27.01(-4.07%)
May 11, 2020 645.20 672.16 645.20 663.80 244,142 +6.38(+0.97%)
May 08, 2020 648.09 659.57 643.46 657.42 325,900 +18.43(+2.88%)
May 07, 2020 644.51 651.49 629.10 638.99 308,684 -9.50(-1.46%)
May 06, 2020 641.18 654.00 638.67 648.49 228,732 +7.32(+1.14%)
May 05, 2020 639.05 645.78 629.48 641.17 266,366 +6.11(+0.96%)
May 04, 2020 616.27 637.90 614.25 635.06 268,361 +12.45(+2.00%)
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.