Costar Group Inc (NQ: CSGP )

821.90 USD +11.09 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 826.99 841.98 811.54 823.61 257,700 -4.65(-0.56%)
Oct 29, 2020 798.51 836.87 796.20 828.26 278,732 +34.91(+4.40%)
Oct 28, 2020 804.02 817.44 781.01 793.35 238,805 -35.53(-4.29%)
Oct 27, 2020 832.91 837.26 820.55 828.88 184,340 -1.87(-0.23%)
Oct 26, 2020 813.03 831.86 811.75 830.75 206,965 +10.94(+1.33%)
Oct 23, 2020 822.69 828.80 812.03 819.81 179,700 -2.24(-0.27%)
Oct 22, 2020 823.00 823.00 810.66 822.05 158,487 -3.44(-0.42%)
Oct 21, 2020 835.28 840.54 819.64 825.49 125,666 -10.14(-1.21%)
Oct 20, 2020 842.75 842.75 831.61 835.63 130,833 -0.38(-0.05%)
Oct 19, 2020 864.33 865.70 832.50 836.01 179,648 -24.62(-2.86%)
Oct 16, 2020 873.39 877.35 859.59 860.63 88,500 -6.76(-0.78%)
Oct 15, 2020 855.20 871.98 853.27 867.39 118,918 -2.02(-0.23%)
Oct 14, 2020 882.98 887.03 866.36 869.41 123,859 -13.81(-1.56%)
Oct 13, 2020 885.34 889.53 882.75 883.22 141,448 +0.92(+0.10%)
Oct 12, 2020 881.80 890.00 876.01 882.30 80,505 +7.93(+0.91%)
Oct 09, 2020 872.45 882.00 872.45 874.37 127,300 +5.48(+0.63%)
Oct 08, 2020 880.00 882.76 867.01 868.89 154,505 -6.83(-0.78%)
Oct 07, 2020 871.80 879.21 867.43 875.72 124,290 +11.80(+1.37%)
Oct 06, 2020 867.83 871.50 857.72 863.92 145,891 -2.08(-0.24%)
Oct 05, 2020 860.73 870.09 858.62 866.00 153,577 +10.90(+1.27%)
Oct 02, 2020 854.98 866.25 848.20 855.10 249,800 -10.28(-1.19%)
Oct 01, 2020 859.80 871.78 850.77 865.38 219,606 +16.87(+1.99%)
Sep 30, 2020 859.83 869.58 843.19 848.51 180,218 -8.34(-0.97%)
Sep 29, 2020 857.64 866.40 850.87 856.85 111,245 -0.28(-0.03%)
Sep 28, 2020 851.13 859.10 846.63 857.13 121,257 +17.13(+2.04%)
Sep 25, 2020 810.30 843.54 809.47 840.00 165,300 +20.85(+2.55%)
Sep 24, 2020 813.26 827.16 811.87 819.15 187,988 -2.11(-0.26%)
Sep 23, 2020 844.74 849.68 818.91 821.26 166,315 -16.24(-1.94%)
Sep 22, 2020 833.40 839.71 822.40 837.50 140,072 +13.50(+1.64%)
Sep 21, 2020 816.25 826.36 809.48 824.00 191,163 -3.49(-0.42%)
Sep 18, 2020 834.63 836.23 814.59 827.49 326,100 -3.32(-0.40%)
Sep 17, 2020 830.54 833.55 819.14 830.81 230,951 -8.89(-1.06%)
Sep 16, 2020 844.93 849.87 835.00 839.70 247,238 -10.30(-1.21%)
Sep 15, 2020 819.99 843.17 819.99 850.00 372,427 +35.29(+4.33%)
Sep 14, 2020 794.23 820.37 794.23 814.71 274,928 +29.06(+3.70%)
Sep 11, 2020 795.70 799.41 777.28 785.65 152,400 -7.12(-0.90%)
Sep 10, 2020 809.01 817.50 780.93 792.77 199,221 -10.74(-1.34%)
Sep 09, 2020 797.56 811.96 790.25 803.51 179,871 +11.39(+1.44%)
Sep 08, 2020 811.31 814.50 791.52 792.12 211,608 -34.77(-4.20%)
Sep 04, 2020 849.01 849.01 801.78 826.89 164,800 -18.74(-2.22%)
Sep 03, 2020 871.57 871.57 839.26 845.63 269,608 -32.20(-3.67%)
Sep 02, 2020 870.00 882.95 858.78 877.83 213,680 +4.39(+0.50%)
Sep 01, 2020 853.98 877.80 853.32 873.44 198,125 +24.84(+2.93%)
Aug 31, 2020 854.29 879.39 844.48 848.60 328,776 -3.88(-0.46%)
Aug 28, 2020 851.72 870.62 848.44 852.48 132,400 +6.21(+0.73%)
Aug 27, 2020 849.80 861.69 845.63 846.27 199,033 +4.55(+0.54%)
Aug 26, 2020 858.91 860.08 841.52 841.72 110,298 -12.45(-1.46%)
Aug 25, 2020 847.88 854.95 842.69 854.17 169,128 +1.21(+0.14%)
Aug 24, 2020 838.89 855.54 834.36 852.96 213,158 +19.67(+2.36%)
Aug 21, 2020 833.85 836.98 831.24 833.29 173,500 -2.63(-0.31%)
Aug 20, 2020 822.35 841.66 822.35 835.92 124,057 +8.69(+1.05%)
Aug 19, 2020 830.75 836.48 822.95 827.23 106,351 -1.07(-0.13%)
Aug 18, 2020 833.72 841.21 827.11 828.30 95,502 -2.88(-0.35%)
Aug 17, 2020 834.99 840.05 828.46 831.18 114,848 +0.81(+0.10%)
Aug 14, 2020 839.90 839.90 823.28 830.37 175,800 -11.32(-1.34%)
Aug 13, 2020 828.42 846.08 828.42 841.69 118,124 +16.95(+2.06%)
Aug 12, 2020 812.90 834.61 803.80 824.74 145,183 +14.58(+1.80%)
Aug 11, 2020 832.80 832.80 807.60 810.16 180,833 -21.30(-2.56%)
Aug 10, 2020 828.80 836.23 820.17 831.46 146,881 +1.04(+0.13%)
Aug 07, 2020 834.78 839.97 826.57 830.42 153,600 -1.08(-0.13%)
Aug 06, 2020 840.65 843.86 822.47 831.50 158,196 -9.35(-1.11%)
Aug 05, 2020 835.62 848.01 832.17 840.85 163,403 +11.48(+1.38%)
Aug 04, 2020 818.35 839.63 818.35 829.37 264,828 -5.63(-0.67%)
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.