Costar Group Inc (NQ: CSGP )

89.38 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 184.83 187.33 183.30 184.51 153,041 -1.27(-0.68%)
Jan 29, 2015 184.60 185.93 182.65 185.78 134,398 +1.36(+0.74%)
Jan 28, 2015 187.47 187.53 183.76 184.42 204,053 -1.59(-0.85%)
Jan 27, 2015 184.51 187.31 182.09 186.01 153,790 -1.27(-0.68%)
Jan 26, 2015 188.62 188.62 184.74 187.28 308,020 -0.77(-0.41%)
Jan 23, 2015 182.06 188.19 182.00 188.05 181,914 +5.82(+3.19%)
Jan 22, 2015 177.87 182.93 177.18 182.23 185,111 +5.10(+2.88%)
Jan 21, 2015 175.52 177.33 175.15 177.13 190,980 +1.27(+0.72%)
Jan 20, 2015 174.89 177.43 172.05 175.86 136,565 +0.97(+0.55%)
Jan 16, 2015 169.03 175.21 168.76 174.89 119,176 +4.94(+2.91%)
Jan 15, 2015 175.07 176.45 169.36 169.95 124,596 -4.48(-2.57%)
Jan 14, 2015 172.57 176.69 172.57 174.43 135,053 -0.80(-0.46%)
Jan 13, 2015 178.24 180.54 172.88 175.23 130,846 -1.71(-0.97%)
Jan 12, 2015 177.62 178.76 175.40 176.94 154,134 -0.26(-0.15%)
Jan 09, 2015 179.93 181.80 176.89 177.20 94,897 -2.84(-1.58%)
Jan 08, 2015 178.32 182.15 176.72 180.04 170,291 +3.27(+1.85%)
Jan 07, 2015 177.35 178.03 174.55 176.77 150,049 +0.94(+0.53%)
Jan 06, 2015 177.36 178.49 172.54 175.83 321,756 -0.72(-0.41%)
Jan 05, 2015 178.28 180.33 174.40 176.55 226,082 -3.58(-1.99%)
Jan 02, 2015 184.60 184.60 179.78 180.13 178,366 -3.50(-1.91%)
Dec 31, 2014 183.98 183.63 183.63 183.63 363,200 -0.29(-0.16%)
Dec 30, 2014 184.79 186.25 176.58 183.92 379,634 -0.93(-0.50%)
Dec 29, 2014 188.00 188.36 182.03 184.85 421,097 -3.54(-1.88%)
Dec 26, 2014 185.80 189.36 184.13 188.39 275,418 +2.77(+1.49%)
Dec 24, 2014 187.70 185.62 185.62 185.62 152,200 -1.43(-0.76%)
Dec 23, 2014 188.26 188.26 185.04 187.05 177,198 +0.03(+0.02%)
Dec 22, 2014 184.95 187.70 183.37 187.02 206,333 +1.86(+1.00%)
Dec 19, 2014 181.40 185.61 178.48 185.16 258,746 +2.81(+1.54%)
Dec 18, 2014 179.55 184.48 177.03 182.35 267,924 +6.10(+3.46%)
Dec 17, 2014 172.21 176.59 170.36 176.25 282,402 +5.09(+2.97%)
Dec 16, 2014 167.77 171.70 167.77 171.16 264,793 +2.74(+1.63%)
Dec 15, 2014 168.33 169.72 165.03 168.42 186,225 +0.90(+0.54%)
Dec 12, 2014 167.24 170.18 166.20 167.52 203,489 -1.48(-0.88%)
Dec 11, 2014 167.06 170.46 167.06 169.00 211,002 +1.95(+1.17%)
Dec 10, 2014 164.10 167.74 163.37 167.05 190,043 +2.09(+1.27%)
Dec 09, 2014 162.46 165.92 161.30 164.96 114,041 +0.41(+0.25%)
Dec 08, 2014 166.43 168.66 164.10 164.55 147,661 -2.75(-1.64%)
Dec 05, 2014 166.30 167.48 166.00 167.30 113,986 +0.82(+0.49%)
Dec 04, 2014 167.39 168.01 165.68 166.48 166,034 -1.50(-0.89%)
Dec 03, 2014 168.43 168.77 166.77 167.98 110,715 -0.15(-0.09%)
Dec 02, 2014 166.36 170.60 166.00 168.13 203,592 +1.16(+0.69%)
Dec 01, 2014 169.47 169.47 165.30 166.97 215,955 -3.29(-1.93%)
Nov 28, 2014 168.43 171.98 166.65 170.26 70,526 +1.53(+0.91%)
Nov 26, 2014 168.57 168.73 168.73 168.73 117,300 -0.30(-0.18%)
Nov 25, 2014 169.03 170.03 167.14 169.03 199,724 +0.21(+0.12%)
Nov 24, 2014 168.81 170.55 165.64 168.82 260,448 +1.17(+0.70%)
Nov 21, 2014 168.36 168.36 165.44 167.65 304,485 +1.67(+1.01%)
Nov 20, 2014 162.04 166.60 161.66 165.98 281,556 +2.60(+1.59%)
Nov 19, 2014 162.65 163.75 161.08 163.38 186,588 +0.77(+0.47%)
Nov 18, 2014 159.44 163.17 158.26 162.61 204,180 +3.27(+2.05%)
Nov 17, 2014 160.57 161.60 158.49 159.34 113,366 -1.23(-0.77%)
Nov 14, 2014 159.26 161.25 158.82 160.57 150,176 +0.50(+0.31%)
Nov 13, 2014 162.68 163.77 158.95 160.07 114,247 -1.94(-1.20%)
Nov 12, 2014 159.61 162.86 159.61 162.01 145,818 +1.38(+0.86%)
Nov 11, 2014 159.74 161.09 157.52 160.63 182,710 +0.65(+0.41%)
Nov 10, 2014 160.70 163.50 157.33 159.98 172,965 +0.89(+0.56%)
Nov 07, 2014 158.62 159.84 157.73 159.09 162,293 +0.05(+0.03%)
Nov 06, 2014 159.12 160.34 157.33 159.04 146,325 -0.88(-0.55%)
Nov 05, 2014 161.50 161.84 159.49 159.92 141,940 -1.02(-0.63%)
Nov 04, 2014 160.45 161.55 157.50 160.94 216,894 +0.18(+0.11%)
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.