Costar Group Inc (NQ: CSGP )

869.75 USD +12.86 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 162.79 167.66 160.83 161.09 408,498 -0.14(-0.09%)
Oct 30, 2014 157.00 173.22 155.60 161.23 890,130 +11.29(+7.53%)
Oct 29, 2014 149.55 152.00 149.17 149.94 193,378 -1.06(-0.70%)
Oct 28, 2014 148.61 151.21 148.13 151.00 164,646 +2.70(+1.82%)
Oct 27, 2014 147.51 149.66 148.32 148.30 164,781 -0.02(-0.01%)
Oct 24, 2014 147.33 148.43 145.74 148.32 148,837 +1.43(+0.97%)
Oct 23, 2014 144.37 149.50 144.37 146.89 176,253 +3.47(+2.42%)
Oct 22, 2014 147.10 148.05 143.14 143.42 197,943 -4.02(-2.73%)
Oct 21, 2014 143.63 148.24 142.81 147.44 224,530 +4.91(+3.44%)
Oct 20, 2014 142.03 142.40 141.16 142.53 148,882 -0.14(-0.10%)
Oct 17, 2014 140.76 144.81 140.17 142.67 180,408 +4.06(+2.93%)
Oct 16, 2014 137.16 141.00 135.77 138.61 295,342 -0.39(-0.28%)
Oct 15, 2014 136.76 140.80 134.38 139.00 391,317 +0.22(+0.16%)
Oct 14, 2014 138.95 141.35 137.81 138.78 197,341 +1.18(+0.86%)
Oct 13, 2014 142.50 144.22 137.37 137.60 304,196 -4.52(-3.18%)
Oct 10, 2014 145.60 148.40 142.01 142.12 272,188 -4.10(-2.80%)
Oct 09, 2014 151.15 151.76 142.50 146.22 378,275 -4.51(-2.99%)
Oct 08, 2014 147.17 151.10 144.73 150.73 129,774 +4.22(+2.88%)
Oct 07, 2014 150.30 150.30 146.29 146.51 174,011 -4.27(-2.83%)
Oct 06, 2014 152.43 153.59 149.75 150.78 113,533 -1.46(-0.96%)
Oct 03, 2014 150.81 152.88 149.86 152.24 127,886 +2.76(+1.85%)
Oct 02, 2014 151.93 152.75 147.99 149.48 282,435 -3.05(-2.00%)
Oct 01, 2014 155.44 155.57 151.41 152.53 272,572 -3.01(-1.94%)
Sep 30, 2014 156.15 156.24 152.62 155.54 216,719 -0.29(-0.19%)
Sep 29, 2014 155.79 157.04 153.05 155.83 203,430 -1.80(-1.14%)
Sep 26, 2014 158.15 159.23 157.21 157.63 227,657 -0.18(-0.11%)
Sep 25, 2014 157.87 159.38 156.50 157.81 327,438 -0.76(-0.48%)
Sep 24, 2014 156.70 158.75 155.82 158.57 300,070 +1.94(+1.24%)
Sep 23, 2014 154.71 157.75 154.26 156.63 525,205 +1.06(+0.68%)
Sep 22, 2014 158.04 158.40 154.67 155.57 272,166 -3.37(-2.12%)
Sep 19, 2014 159.49 159.98 158.06 158.94 340,160 -0.64(-0.40%)
Sep 18, 2014 158.09 160.55 156.96 159.58 232,686 +2.04(+1.29%)
Sep 17, 2014 156.41 158.26 155.29 157.54 237,590 +1.11(+0.71%)
Sep 16, 2014 155.69 157.07 155.27 156.43 315,068 +0.15(+0.10%)
Sep 15, 2014 158.85 158.85 155.39 156.28 398,008 -3.21(-2.01%)
Sep 12, 2014 157.56 160.02 156.54 159.49 359,758 +1.53(+0.97%)
Sep 11, 2014 146.48 158.32 146.48 157.96 543,507 +10.09(+6.82%)
Sep 10, 2014 144.73 148.00 143.35 147.87 207,629 +3.55(+2.46%)
Sep 09, 2014 145.44 145.63 144.06 144.32 169,970 -1.75(-1.20%)
Sep 08, 2014 146.64 147.31 145.96 146.07 198,526 -0.22(-0.15%)
Sep 05, 2014 143.24 146.46 142.01 146.29 350,519 +2.38(+1.65%)
Sep 04, 2014 145.71 145.71 143.25 143.91 171,006 -1.25(-0.86%)
Sep 03, 2014 146.88 147.01 144.01 145.16 214,147 -1.25(-0.85%)
Sep 02, 2014 145.23 147.84 145.16 146.41 277,767 +1.66(+1.15%)
Aug 29, 2014 142.76 144.75 144.75 144.75 152,900 +2.33(+1.64%)
Aug 28, 2014 144.76 144.76 142.01 142.42 144,725 -2.98(-2.05%)
Aug 27, 2014 147.55 148.01 144.89 145.40 189,314 -2.76(-1.86%)
Aug 26, 2014 147.81 148.96 146.46 148.16 146,155 +0.35(+0.24%)
Aug 25, 2014 149.74 151.09 147.00 147.81 110,345 -0.84(-0.57%)
Aug 22, 2014 149.34 149.98 148.38 148.65 238,906 -1.12(-0.75%)
Aug 21, 2014 148.99 151.74 148.85 149.77 199,991 +0.69(+0.46%)
Aug 20, 2014 146.94 149.49 145.91 149.08 159,614 +1.93(+1.31%)
Aug 19, 2014 148.20 148.20 147.04 147.15 149,382 -1.02(-0.69%)
Aug 18, 2014 148.88 149.87 147.75 148.17 228,506 +2.24(+1.53%)
Aug 15, 2014 145.24 146.12 143.74 145.93 213,014 +1.32(+0.91%)
Aug 14, 2014 143.78 144.97 143.78 144.61 162,524 +0.62(+0.43%)
Aug 13, 2014 146.12 146.12 143.53 143.99 238,966 -1.78(-1.22%)
Aug 12, 2014 144.95 146.85 144.95 145.77 305,809 +0.39(+0.27%)
Aug 11, 2014 144.50 145.63 143.23 145.38 158,414 +1.68(+1.17%)
Aug 08, 2014 143.98 144.90 142.66 143.70 226,793 +0.19(+0.13%)
Aug 07, 2014 142.47 144.62 139.86 143.51 343,960 +1.90(+1.34%)
Aug 06, 2014 140.24 141.77 139.30 141.61 189,401 +0.30(+0.21%)
Aug 05, 2014 143.00 143.00 139.84 141.31 155,982 -1.80(-1.26%)
Aug 04, 2014 143.69 143.91 141.05 143.11 206,343 +0.05(+0.03%)
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.