Costar Group Inc (NQ: CSGP )

875.84 USD -14.61 (-1.64%)
Streaming Delayed Price Updated: 2:06 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 351.16 373.32 350.47 361.42 570,892 +13.59(+3.91%)
Oct 30, 2018 349.15 351.59 342.44 347.83 724,793 -1.13(-0.32%)
Oct 29, 2018 360.03 360.03 345.08 348.96 234,781 -6.32(-1.78%)
Oct 26, 2018 353.69 358.48 348.62 355.28 324,200 -3.08(-0.86%)
Oct 25, 2018 363.87 379.93 354.70 358.36 633,978 -0.94(-0.26%)
Oct 24, 2018 374.50 387.60 358.30 359.30 741,583 -23.41(-6.12%)
Oct 23, 2018 380.09 386.13 376.19 382.71 254,572 -2.60(-0.67%)
Oct 22, 2018 385.08 387.56 381.62 385.31 188,811 +1.82(+0.47%)
Oct 19, 2018 391.12 392.64 382.08 383.49 140,400 -5.04(-1.30%)
Oct 18, 2018 391.48 394.54 384.81 388.53 246,208 -4.39(-1.12%)
Oct 17, 2018 397.23 399.90 389.89 392.92 204,236 -4.37(-1.10%)
Oct 16, 2018 383.52 398.45 381.00 397.29 209,482 +16.70(+4.39%)
Oct 15, 2018 389.11 393.49 380.59 380.59 372,833 -7.71(-1.99%)
Oct 12, 2018 380.54 393.64 380.54 388.30 394,800 +13.30(+3.55%)
Oct 11, 2018 372.25 381.34 370.80 375.00 542,878 +1.76(+0.47%)
Oct 10, 2018 382.18 382.18 372.24 373.24 442,973 -10.53(-2.74%)
Oct 09, 2018 383.24 390.34 377.84 383.77 296,808 -1.34(-0.35%)
Oct 08, 2018 393.70 393.70 383.76 385.11 430,530 -9.81(-2.48%)
Oct 05, 2018 400.00 405.20 393.23 394.92 310,300 -5.19(-1.30%)
Oct 04, 2018 408.30 409.21 396.95 400.11 214,306 -8.79(-2.15%)
Oct 03, 2018 407.42 410.08 400.99 408.90 342,053 +3.90(+0.96%)
Oct 02, 2018 412.75 416.68 404.41 405.00 386,804 -9.35(-2.26%)
Oct 01, 2018 423.17 425.01 414.28 414.35 154,041 -6.49(-1.54%)
Sep 28, 2018 417.30 422.51 414.67 420.84 159,400 +3.13(+0.75%)
Sep 27, 2018 420.10 423.01 416.45 417.71 109,663 -1.99(-0.47%)
Sep 26, 2018 417.55 424.94 415.39 419.70 230,398 +1.24(+0.30%)
Sep 25, 2018 416.22 424.83 415.70 418.46 262,170 +0.94(+0.23%)
Sep 24, 2018 417.83 420.56 414.82 417.52 216,937 -2.13(-0.51%)
Sep 21, 2018 420.30 425.49 418.32 419.65 268,800 -0.50(-0.12%)
Sep 20, 2018 417.36 423.18 413.37 420.15 178,499 +4.96(+1.19%)
Sep 19, 2018 425.85 425.85 414.52 415.19 205,238 -9.81(-2.31%)
Sep 18, 2018 421.30 428.46 421.30 425.00 182,500 +1.50(+0.35%)
Sep 17, 2018 435.00 435.00 422.52 423.50 175,020 -11.50(-2.64%)
Sep 14, 2018 439.35 439.35 434.80 435.00 231,100 -3.49(-0.80%)
Sep 13, 2018 436.98 439.20 434.51 438.49 73,331 +3.57(+0.82%)
Sep 12, 2018 443.53 443.53 432.51 434.92 155,846 -8.92(-2.01%)
Sep 11, 2018 435.51 444.82 433.39 443.84 248,115 +7.86(+1.80%)
Sep 10, 2018 435.94 437.99 431.82 435.98 128,836 +1.91(+0.44%)
Sep 07, 2018 434.60 438.87 432.01 434.07 119,400 -3.14(-0.72%)
Sep 06, 2018 442.28 443.32 436.79 437.21 185,771 -5.30(-1.20%)
Sep 05, 2018 447.00 447.11 433.50 442.51 177,249 -4.21(-0.94%)
Sep 04, 2018 441.86 448.35 439.13 446.72 132,991 +4.56(+1.03%)
Aug 31, 2018 442.16 442.16 442.16 0 +1.11(+0.25%)
Aug 30, 2018 441.68 442.95 438.23 441.05 110,175 -1.08(-0.24%)
Aug 29, 2018 439.24 444.67 439.24 442.13 71,336 +3.74(+0.85%)
Aug 28, 2018 439.89 444.55 436.89 438.39 74,309 -0.41(-0.09%)
Aug 27, 2018 436.21 441.93 435.13 438.80 75,088 +4.33(+1.00%)
Aug 24, 2018 435.81 439.38 433.75 434.47 93,200 -0.02(-0.00%)
Aug 23, 2018 430.76 435.58 429.07 434.49 169,165 +3.67(+0.85%)
Aug 22, 2018 429.04 431.38 427.13 430.82 104,006 +0.93(+0.22%)
Aug 21, 2018 432.54 434.40 427.21 429.89 179,979 -2.39(-0.55%)
Aug 20, 2018 430.28 433.14 426.22 432.28 93,278 +1.84(+0.43%)
Aug 17, 2018 429.77 431.67 428.40 430.44 68,300 +0.78(+0.18%)
Aug 16, 2018 432.69 432.69 428.09 429.66 76,860 +0.85(+0.20%)
Aug 15, 2018 429.34 435.75 428.04 428.81 94,589 -2.15(-0.50%)
Aug 14, 2018 428.70 434.31 427.05 430.96 89,367 +2.32(+0.54%)
Aug 13, 2018 428.78 435.72 428.13 428.64 146,662 +0.03(+0.01%)
Aug 10, 2018 420.72 431.10 419.27 428.61 131,800 +5.76(+1.36%)
Aug 09, 2018 422.38 430.14 420.00 422.85 115,205 +1.29(+0.31%)
Aug 08, 2018 420.05 424.58 398.22 421.56 155,742 +1.56(+0.37%)
Aug 07, 2018 421.79 423.03 416.38 420.00 245,785 -2.16(-0.51%)
Aug 06, 2018 423.00 427.36 418.70 422.16 137,144 -0.86(-0.20%)
Aug 03, 2018 426.97 428.58 417.72 423.02 100,500 -3.45(-0.81%)
Aug 02, 2018 416.19 427.32 416.05 426.47 122,647 +7.88(+1.88%)
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.