Costar Group Inc (NQ: CSGP )

78.06 USD +0.30 (+0.39%)
Streaming Delayed Price Updated: 11:36 AM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 162.04 165.55 159.48 160.76 364,516 -0.33(-0.20%)
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%)
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.