Costar Group Inc (NQ: CSGP )

904.93 USD -8.43 (-0.92%)
Official Closing Price Updated: 5:07 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 643.12 649.21 612.61 622.61 375,500 -25.65(-3.96%)
Apr 30, 2020 642.80 655.17 635.02 648.26 474,576 -2.61(-0.40%)
Apr 29, 2020 623.53 656.62 595.49 650.87 730,953 +43.03(+7.08%)
Apr 28, 2020 629.88 631.94 607.68 607.84 572,076 -9.91(-1.60%)
Apr 27, 2020 595.00 622.14 594.46 617.75 515,219 +24.15(+4.07%)
Apr 24, 2020 598.97 598.97 575.64 593.60 272,600 +6.33(+1.08%)
Apr 23, 2020 582.42 599.87 569.30 587.27 155,707 +6.65(+1.15%)
Apr 22, 2020 589.61 589.61 570.58 580.62 319,892 +17.63(+3.13%)
Apr 21, 2020 595.36 595.36 558.61 562.99 419,506 -40.54(-6.72%)
Apr 20, 2020 633.52 633.52 601.18 603.53 365,019 -32.02(-5.04%)
Apr 17, 2020 649.14 649.14 623.33 635.55 373,400 +3.94(+0.62%)
Apr 16, 2020 647.41 653.12 627.94 631.61 241,603 -9.62(-1.50%)
Apr 15, 2020 638.02 654.10 636.53 641.23 160,843 -3.72(-0.58%)
Apr 14, 2020 638.49 647.21 620.30 644.95 159,539 +19.81(+3.17%)
Apr 13, 2020 625.68 627.46 602.09 625.14 184,320 -6.14(-0.97%)
Apr 09, 2020 614.61 639.74 607.38 631.28 370,900 +16.67(+2.71%)
Apr 08, 2020 594.97 619.72 583.96 614.61 171,226 +24.97(+4.23%)
Apr 07, 2020 603.13 620.28 587.19 589.64 272,189 +3.79(+0.65%)
Apr 06, 2020 546.37 592.38 534.40 585.85 359,246 +59.10(+11.22%)
Apr 03, 2020 533.40 548.16 520.17 526.75 250,100 -10.95(-2.04%)
Apr 02, 2020 528.58 541.46 520.30 537.70 468,847 -1.90(-0.35%)
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.