Costar Group Inc (NQ: CSGP )

853.72 USD -14.56 (-1.68%)
Official Closing Price Updated: 5:14 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 187.83 188.43 185.28 186.24 0 -0.38(-0.20%)
Nov 27, 2013 184.12 186.70 182.59 186.62 0 +3.16(+1.72%)
Nov 26, 2013 180.62 183.84 179.82 183.46 0 +3.25(+1.80%)
Nov 25, 2013 181.96 183.61 179.35 180.21 78,074 -0.35(-0.19%)
Nov 22, 2013 181.13 182.00 178.84 180.56 0 -0.65(-0.36%)
Nov 21, 2013 178.05 181.58 177.70 181.21 128,133 +3.61(+2.03%)
Nov 20, 2013 177.36 178.99 176.48 177.60 0 +0.35(+0.20%)
Nov 19, 2013 176.72 179.16 175.84 177.25 48,428 +0.19(+0.11%)
Nov 18, 2013 176.24 179.31 175.76 177.06 0 +0.89(+0.51%)
Nov 15, 2013 176.29 178.75 174.21 176.17 0 -0.37(-0.21%)
Nov 14, 2013 175.74 177.06 174.35 176.54 93,027 +0.36(+0.20%)
Nov 13, 2013 170.75 176.46 170.51 176.18 0 +4.67(+2.72%)
Nov 12, 2013 171.76 172.54 169.81 171.51 0 -0.64(-0.37%)
Nov 11, 2013 173.58 176.02 171.29 172.15 0 -1.90(-1.09%)
Nov 08, 2013 169.70 175.10 168.03 174.05 0 +3.63(+2.13%)
Nov 07, 2013 176.75 176.75 170.24 170.42 132,546 -5.93(-3.36%)
Nov 06, 2013 177.20 179.46 175.06 176.35 76,660 +0.59(+0.34%)
Nov 05, 2013 173.23 176.44 171.01 175.76 0 +2.16(+1.24%)
Nov 04, 2013 173.86 174.60 171.30 173.60 148,180 +0.82(+0.47%)
Nov 01, 2013 176.71 177.00 171.78 172.78 0 -4.21(-2.38%)
Oct 31, 2013 180.55 181.37 176.92 176.99 0 -3.05(-1.69%)
Oct 30, 2013 181.17 181.85 179.83 180.04 83,561 -1.28(-0.71%)
Oct 29, 2013 180.00 181.50 179.24 181.32 0 +1.87(+1.04%)
Oct 28, 2013 180.00 180.87 177.30 179.45 0 -0.12(-0.07%)
Oct 25, 2013 177.44 179.70 172.79 179.57 0 +3.22(+1.83%)
Oct 24, 2013 178.78 182.73 166.11 176.35 447,097 +0.54(+0.31%)
Oct 23, 2013 174.80 176.98 172.83 175.81 199,170 -0.48(-0.27%)
Oct 22, 2013 177.67 178.65 175.58 176.29 142,773 -0.16(-0.09%)
Oct 21, 2013 175.00 177.21 174.13 176.45 112,308 +1.90(+1.09%)
Oct 18, 2013 173.18 174.72 170.00 174.55 133,668 +3.22(+1.88%)
Oct 17, 2013 168.41 172.83 168.00 171.33 117,790 +1.76(+1.04%)
Oct 16, 2013 168.52 170.78 167.50 169.57 106,695 +2.06(+1.23%)
Oct 15, 2013 165.64 167.98 164.50 167.51 168,268 +1.79(+1.08%)
Oct 14, 2013 162.07 166.06 160.97 165.72 117,755 +3.41(+2.10%)
Oct 11, 2013 160.93 163.19 160.74 162.31 0 +0.57(+0.35%)
Oct 10, 2013 163.68 165.19 160.82 161.74 221,603 +0.45(+0.28%)
Oct 09, 2013 167.40 168.33 160.93 161.29 208,254 -6.31(-3.76%)
Oct 08, 2013 171.79 173.23 167.25 167.60 170,698 -4.05(-2.36%)
Oct 07, 2013 171.06 171.70 169.86 171.65 0 -0.63(-0.37%)
Oct 04, 2013 169.55 173.46 169.31 172.28 0 +2.28(+1.34%)
Oct 03, 2013 171.34 172.40 168.89 170.00 0 -1.68(-0.98%)
Oct 02, 2013 170.00 171.87 168.16 171.68 99,335 +0.39(+0.23%)
Oct 01, 2013 168.00 171.29 167.25 171.29 131,424 +3.38(+2.01%)
Sep 30, 2013 165.43 168.63 165.43 167.91 0 +1.25(+0.75%)
Sep 27, 2013 166.63 169.78 165.40 166.66 0 -0.84(-0.50%)
Sep 26, 2013 166.47 169.02 165.04 167.50 209,041 +2.72(+1.65%)
Sep 25, 2013 167.07 168.00 164.74 164.78 53,503 -2.29(-1.37%)
Sep 24, 2013 166.35 168.39 161.83 167.07 116,599 +1.38(+0.83%)
Sep 23, 2013 166.28 166.60 162.82 165.69 135,801 -0.95(-0.57%)
Sep 20, 2013 168.60 169.07 166.51 166.64 0 -1.92(-1.14%)
Sep 19, 2013 169.96 170.90 168.36 168.56 84,910 -1.53(-0.90%)
Sep 18, 2013 168.96 172.17 166.95 170.09 0 +0.73(+0.43%)
Sep 17, 2013 167.78 169.55 167.16 169.36 0 +1.58(+0.94%)
Sep 16, 2013 169.43 169.70 167.31 167.78 0 -0.19(-0.11%)
Sep 13, 2013 168.60 170.54 166.15 167.97 0 +0.25(+0.15%)
Sep 12, 2013 168.59 169.63 167.35 167.72 0 +0.03(+0.02%)
Sep 11, 2013 165.71 168.44 163.59 167.69 0 +2.12(+1.28%)
Sep 10, 2013 161.38 165.74 161.38 165.57 119,402 +4.38(+2.72%)
Sep 09, 2013 158.32 161.32 157.42 161.19 0 +3.25(+2.06%)
Sep 06, 2013 157.59 158.43 153.55 157.94 0 +1.39(+0.89%)
Sep 05, 2013 156.47 157.23 154.70 156.55 71,189 +0.52(+0.33%)
Sep 04, 2013 152.09 156.24 151.71 156.03 0 +3.95(+2.60%)
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.