Costar Group Inc (NQ: CSGP )

88.85 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 384.11 397.26 384.11 390.74 200,769 +6.73(+1.75%)
Jan 30, 2019 382.28 385.03 375.02 384.01 171,173 +4.07(+1.07%)
Jan 29, 2019 382.79 382.88 377.73 379.94 140,364 -2.49(-0.65%)
Jan 28, 2019 379.34 382.86 375.56 382.43 134,167 -1.58(-0.41%)
Jan 25, 2019 377.94 385.42 372.65 384.01 230,800 +8.89(+2.37%)
Jan 24, 2019 371.65 379.85 370.19 375.12 105,959 +3.63(+0.98%)
Jan 23, 2019 378.04 384.77 368.65 371.49 144,791 -5.44(-1.44%)
Jan 22, 2019 377.88 381.81 374.04 376.93 213,065 -3.17(-0.83%)
Jan 18, 2019 375.34 380.49 370.24 380.10 211,000 +8.45(+2.27%)
Jan 17, 2019 365.18 374.48 365.18 371.65 228,812 +4.37(+1.19%)
Jan 16, 2019 362.76 368.19 358.89 367.28 180,975 +4.95(+1.37%)
Jan 15, 2019 359.00 364.12 358.95 362.33 233,570 +3.86(+1.08%)
Jan 14, 2019 355.71 360.86 351.30 358.47 148,977 -0.80(-0.22%)
Jan 11, 2019 358.69 360.53 355.10 359.27 136,400 -0.35(-0.10%)
Jan 10, 2019 352.72 360.66 350.79 359.62 236,021 +6.26(+1.77%)
Jan 09, 2019 345.41 356.13 345.41 353.36 144,563 +8.43(+2.44%)
Jan 08, 2019 345.34 350.11 336.02 344.93 235,610 +3.07(+0.90%)
Jan 07, 2019 339.19 344.89 334.59 341.86 141,767 +3.25(+0.96%)
Jan 04, 2019 331.91 342.28 329.11 338.61 240,600 +11.33(+3.46%)
Jan 03, 2019 331.68 334.84 325.07 327.28 126,255 -7.44(-2.22%)
Jan 02, 2019 332.76 337.75 329.46 334.72 187,312 -2.62(-0.78%)
Dec 31, 2018 339.39 341.32 332.22 337.34 210,400 +0.15(+0.04%)
Dec 28, 2018 339.06 341.88 331.36 337.19 154,900 -0.95(-0.28%)
Dec 27, 2018 328.36 338.14 324.83 338.14 203,322 +1.14(+0.34%)
Dec 26, 2018 322.41 337.35 318.33 337.00 212,914 +16.53(+5.16%)
Dec 24, 2018 316.92 326.39 315.85 320.47 110,300 +0.08(+0.02%)
Dec 21, 2018 330.94 331.92 319.07 320.39 238,500 -7.66(-2.34%)
Dec 20, 2018 334.75 336.69 320.76 328.05 242,897 -8.52(-2.53%)
Dec 19, 2018 337.72 348.97 333.98 336.57 276,735 -0.24(-0.07%)
Dec 18, 2018 347.92 351.76 333.73 336.81 332,977 -8.19(-2.37%)
Dec 17, 2018 354.75 355.41 343.00 345.00 283,481 -12.48(-3.49%)
Dec 14, 2018 361.84 364.88 354.00 357.48 208,300 -7.55(-2.07%)
Dec 13, 2018 371.99 374.67 359.64 365.03 242,231 -6.25(-1.68%)
Dec 12, 2018 365.69 374.10 365.32 371.28 162,156 +9.11(+2.52%)
Dec 11, 2018 367.80 370.34 359.74 362.17 132,698 -0.90(-0.25%)
Dec 10, 2018 366.06 370.36 361.43 363.07 172,227 -3.78(-1.03%)
Dec 07, 2018 374.68 376.99 364.25 366.85 227,700 -8.59(-2.29%)
Dec 06, 2018 359.57 376.05 357.62 375.44 296,057 +9.62(+2.63%)
Dec 04, 2018 379.43 379.43 363.23 365.82 228,700 -15.05(-3.95%)
Dec 03, 2018 376.50 395.30 375.52 380.87 192,106 +11.48(+3.11%)
Nov 30, 2018 369.33 373.13 362.01 369.39 308,200 -1.04(-0.28%)
Nov 29, 2018 372.58 373.67 365.86 370.43 182,782 -4.62(-1.23%)
Nov 28, 2018 362.12 375.50 362.12 375.05 210,351 +15.32(+4.26%)
Nov 27, 2018 369.13 369.53 355.80 359.73 258,723 -13.24(-3.55%)
Nov 26, 2018 360.44 376.64 357.22 372.97 370,239 +16.19(+4.54%)
Nov 23, 2018 356.90 359.90 355.97 356.78 45,900 -2.22(-0.62%)
Nov 21, 2018 359.00 359.00 359.00 0 -2.22(-0.61%)
Nov 20, 2018 344.56 361.97 342.63 361.22 397,326 +11.13(+3.18%)
Nov 19, 2018 360.32 364.29 348.08 350.09 312,402 -12.70(-3.50%)
Nov 16, 2018 355.23 362.90 354.10 362.79 227,400 +6.70(+1.88%)
Nov 15, 2018 344.54 356.52 344.40 356.09 166,497 +9.96(+2.88%)
Nov 14, 2018 358.16 361.92 344.54 346.13 195,954 -9.57(-2.69%)
Nov 13, 2018 358.08 361.36 351.92 355.70 250,899 -1.34(-0.38%)
Nov 12, 2018 363.91 364.63 354.56 357.04 139,100 -7.97(-2.18%)
Nov 09, 2018 368.38 370.80 361.12 365.01 254,300 -2.65(-0.72%)
Nov 08, 2018 367.58 370.30 363.88 367.66 171,282 -0.26(-0.07%)
Nov 07, 2018 361.09 371.90 360.25 367.92 252,233 +10.10(+2.82%)
Nov 06, 2018 359.36 363.46 356.55 357.82 245,373 -2.24(-0.62%)
Nov 05, 2018 364.72 368.81 354.37 360.06 229,974 -2.77(-0.76%)
Nov 02, 2018 365.48 369.55 361.85 362.83 231,600 -1.00(-0.27%)
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.