Costar Group Inc (NQ: CSGP )

86.26 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 182.97 184.58 184.58 184.58 88,100 +2.33(+1.28%)
Dec 30, 2013 183.97 184.84 181.74 182.25 58,835 -1.71(-0.93%)
Dec 27, 2013 184.98 185.96 183.37 183.96 78,195 -0.42(-0.23%)
Dec 26, 2013 184.87 185.62 183.41 184.38 58,076 +0.52(+0.28%)
Dec 24, 2013 183.39 185.02 182.15 183.86 50,111 +0.79(+0.43%)
Dec 23, 2013 183.70 185.87 182.76 183.07 101,849 -0.09(-0.05%)
Dec 20, 2013 178.95 183.98 175.67 183.16 295,873 +5.08(+2.85%)
Dec 19, 2013 181.61 182.25 177.54 178.08 113,710 -3.20(-1.77%)
Dec 18, 2013 178.38 181.64 177.42 181.28 233,805 +3.27(+1.84%)
Dec 17, 2013 179.45 179.50 176.36 178.01 175,096 -1.54(-0.86%)
Dec 16, 2013 178.15 179.61 176.41 179.55 113,713 +2.47(+1.39%)
Dec 13, 2013 176.91 178.70 174.81 177.08 121,213 +0.99(+0.56%)
Dec 12, 2013 177.92 179.34 175.97 176.09 114,910 -2.11(-1.18%)
Dec 11, 2013 184.63 184.85 177.52 178.20 160,133 -5.76(-3.13%)
Dec 10, 2013 185.24 187.27 183.39 183.96 107,196 -1.52(-0.82%)
Dec 09, 2013 185.92 186.00 183.45 185.48 80,473 -0.24(-0.13%)
Dec 06, 2013 179.86 185.98 179.84 185.72 0 +6.57(+3.67%)
Dec 05, 2013 176.79 181.09 176.79 179.15 0 +2.11(+1.19%)
Dec 04, 2013 181.72 183.38 176.57 177.04 0 -5.84(-3.19%)
Dec 03, 2013 184.53 186.08 182.45 182.88 157,951 -2.40(-1.30%)
Dec 02, 2013 185.62 186.35 184.05 185.28 106,285 -0.96(-0.52%)
Nov 29, 2013 187.83 188.43 185.28 186.24 0 -0.38(-0.20%)
Nov 27, 2013 184.12 186.70 182.59 186.62 0 +3.16(+1.72%)
Nov 26, 2013 180.62 183.84 179.82 183.46 0 +3.25(+1.80%)
Nov 25, 2013 181.96 183.61 179.35 180.21 78,074 -0.35(-0.19%)
Nov 22, 2013 181.13 182.00 178.84 180.56 0 -0.65(-0.36%)
Nov 21, 2013 178.05 181.58 177.70 181.21 128,133 +3.61(+2.03%)
Nov 20, 2013 177.36 178.99 176.48 177.60 0 +0.35(+0.20%)
Nov 19, 2013 176.72 179.16 175.84 177.25 48,428 +0.19(+0.11%)
Nov 18, 2013 176.24 179.31 175.76 177.06 0 +0.89(+0.51%)
Nov 15, 2013 176.29 178.75 174.21 176.17 0 -0.37(-0.21%)
Nov 14, 2013 175.74 177.06 174.35 176.54 93,027 +0.36(+0.20%)
Nov 13, 2013 170.75 176.46 170.51 176.18 0 +4.67(+2.72%)
Nov 12, 2013 171.76 172.54 169.81 171.51 0 -0.64(-0.37%)
Nov 11, 2013 173.58 176.02 171.29 172.15 0 -1.90(-1.09%)
Nov 08, 2013 169.70 175.10 168.03 174.05 0 +3.63(+2.13%)
Nov 07, 2013 176.75 176.75 170.24 170.42 132,546 -5.93(-3.36%)
Nov 06, 2013 177.20 179.46 175.06 176.35 76,660 +0.59(+0.34%)
Nov 05, 2013 173.23 176.44 171.01 175.76 0 +2.16(+1.24%)
Nov 04, 2013 173.86 174.60 171.30 173.60 148,180 +0.82(+0.47%)
Nov 01, 2013 176.71 177.00 171.78 172.78 0 -4.21(-2.38%)
Oct 31, 2013 180.55 181.37 176.92 176.99 0 -3.05(-1.69%)
Oct 30, 2013 181.17 181.85 179.83 180.04 83,561 -1.28(-0.71%)
Oct 29, 2013 180.00 181.50 179.24 181.32 0 +1.87(+1.04%)
Oct 28, 2013 180.00 180.87 177.30 179.45 0 -0.12(-0.07%)
Oct 25, 2013 177.44 179.70 172.79 179.57 0 +3.22(+1.83%)
Oct 24, 2013 178.78 182.73 166.11 176.35 447,097 +0.54(+0.31%)
Oct 23, 2013 174.80 176.98 172.83 175.81 199,170 -0.48(-0.27%)
Oct 22, 2013 177.67 178.65 175.58 176.29 142,773 -0.16(-0.09%)
Oct 21, 2013 175.00 177.21 174.13 176.45 112,308 +1.90(+1.09%)
Oct 18, 2013 173.18 174.72 170.00 174.55 133,668 +3.22(+1.88%)
Oct 17, 2013 168.41 172.83 168.00 171.33 117,790 +1.76(+1.04%)
Oct 16, 2013 168.52 170.78 167.50 169.57 106,695 +2.06(+1.23%)
Oct 15, 2013 165.64 167.98 164.50 167.51 168,268 +1.79(+1.08%)
Oct 14, 2013 162.07 166.06 160.97 165.72 117,755 +3.41(+2.10%)
Oct 11, 2013 160.93 163.19 160.74 162.31 0 +0.57(+0.35%)
Oct 10, 2013 163.68 165.19 160.82 161.74 221,603 +0.45(+0.28%)
Oct 09, 2013 167.40 168.33 160.93 161.29 208,254 -6.31(-3.76%)
Oct 08, 2013 171.79 173.23 167.25 167.60 170,698 -4.05(-2.36%)
Oct 07, 2013 171.06 171.70 169.86 171.65 0 -0.63(-0.37%)
Oct 04, 2013 169.55 173.46 169.31 172.28 0 +2.28(+1.34%)
Oct 03, 2013 171.34 172.40 168.89 170.00 0 -1.68(-0.98%)
Oct 02, 2013 170.00 171.87 168.16 171.68 99,335 +0.39(+0.23%)
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.