Costar Group Inc (NQ: CSGP )

86.95 USD -2.07 (-2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 594.26 600.88 590.17 598.30 189,200 +1.42(+0.24%)
Dec 30, 2019 600.75 600.75 588.78 596.88 152,580 -1.71(-0.29%)
Dec 27, 2019 602.90 607.42 595.02 598.59 137,800 -2.90(-0.48%)
Dec 26, 2019 599.80 604.04 596.66 601.49 140,813 +1.22(+0.20%)
Dec 24, 2019 601.43 601.57 592.58 600.27 64,100 -1.57(-0.26%)
Dec 23, 2019 606.53 608.28 597.91 601.84 185,083 -2.53(-0.42%)
Dec 20, 2019 593.18 606.22 589.76 604.37 1,366,500 +12.84(+2.17%)
Dec 19, 2019 585.19 599.78 580.01 591.53 329,428 +5.73(+0.98%)
Dec 18, 2019 596.26 598.85 579.37 585.80 249,709 -8.20(-1.38%)
Dec 17, 2019 589.80 595.57 586.92 594.00 223,678 +4.63(+0.79%)
Dec 16, 2019 580.50 595.01 580.50 589.37 292,934 +8.81(+1.52%)
Dec 13, 2019 568.21 581.49 568.21 580.56 313,900 +12.32(+2.17%)
Dec 12, 2019 580.00 585.03 566.63 568.24 384,716 -12.33(-2.12%)
Dec 11, 2019 580.74 585.22 572.34 580.57 216,842 -1.12(-0.19%)
Dec 10, 2019 594.37 598.99 579.91 581.69 218,664 -13.23(-2.22%)
Dec 09, 2019 589.53 596.09 588.92 594.92 261,728 +4.04(+0.68%)
Dec 06, 2019 596.89 603.87 589.00 590.88 519,700 -0.41(-0.07%)
Dec 05, 2019 587.09 594.75 587.09 591.29 253,121 +5.31(+0.91%)
Dec 04, 2019 593.04 598.48 585.81 585.98 243,535 -6.65(-1.12%)
Dec 03, 2019 596.25 602.00 590.00 592.63 268,148 -10.08(-1.67%)
Dec 02, 2019 611.46 613.69 599.78 602.71 194,508 -10.15(-1.66%)
Nov 29, 2019 617.30 617.72 610.88 612.86 119,900 -4.31(-0.70%)
Nov 27, 2019 617.98 619.80 609.27 617.17 312,500 -0.22(-0.04%)
Nov 26, 2019 610.27 619.07 610.27 617.39 290,094 +9.24(+1.52%)
Nov 25, 2019 593.36 609.58 592.97 608.15 222,443 +17.53(+2.97%)
Nov 22, 2019 586.50 597.93 586.50 590.62 251,000 +3.70(+0.63%)
Nov 21, 2019 594.35 598.41 582.96 586.92 290,906 -7.60(-1.28%)
Nov 20, 2019 585.88 599.19 585.88 594.52 370,766 +3.82(+0.65%)
Nov 19, 2019 591.60 596.45 583.18 590.70 455,562 -6.31(-1.06%)
Nov 18, 2019 580.92 601.04 580.92 597.01 483,727 +13.78(+2.36%)
Nov 15, 2019 571.77 583.77 567.70 583.23 222,300 +14.35(+2.52%)
Nov 14, 2019 564.69 570.84 559.96 568.88 247,574 +4.11(+0.73%)
Nov 13, 2019 560.49 566.18 557.16 564.77 229,267 +2.43(+0.43%)
Nov 12, 2019 558.43 565.19 556.50 562.34 339,304 +4.63(+0.83%)
Nov 11, 2019 549.00 560.83 549.00 557.71 299,288 +8.40(+1.53%)
Nov 08, 2019 545.21 551.28 544.08 549.31 194,300 +3.47(+0.64%)
Nov 07, 2019 550.57 553.82 544.71 545.84 262,256 -5.31(-0.96%)
Nov 06, 2019 551.42 555.71 546.03 551.15 355,885 -3.63(-0.65%)
Nov 05, 2019 544.28 560.00 540.18 554.78 366,266 +11.21(+2.06%)
Nov 04, 2019 551.37 552.00 542.41 543.57 241,305 -4.55(-0.83%)
Nov 01, 2019 553.38 556.97 544.08 548.12 309,500 -1.40(-0.25%)
Oct 31, 2019 549.65 555.39 544.28 549.52 147,598 -0.52(-0.09%)
Oct 30, 2019 556.25 561.63 549.12 550.04 507,487 -4.72(-0.85%)
Oct 29, 2019 555.37 564.35 551.50 554.76 400,271 -3.40(-0.61%)
Oct 28, 2019 565.01 571.34 555.51 558.16 213,975 -6.78(-1.20%)
Oct 25, 2019 570.78 575.13 562.68 564.94 408,300 -4.42(-0.78%)
Oct 24, 2019 566.29 574.55 548.49 569.36 423,253 +2.63(+0.46%)
Oct 23, 2019 532.00 567.65 510.03 566.73 1,822,225 -5.90(-1.03%)
Oct 22, 2019 593.64 601.48 570.38 572.63 286,099 -16.58(-2.81%)
Oct 21, 2019 587.45 593.97 582.34 589.21 181,512 +1.09(+0.19%)
Oct 18, 2019 587.31 591.30 579.84 588.12 236,300 +1.72(+0.29%)
Oct 17, 2019 595.63 601.96 585.95 586.40 141,842 -3.60(-0.61%)
Oct 16, 2019 599.47 599.47 578.66 590.00 317,504 -10.14(-1.69%)
Oct 15, 2019 603.82 604.01 596.43 600.14 224,707 -0.60(-0.10%)
Oct 14, 2019 614.00 617.90 598.41 600.74 219,838 -13.38(-2.18%)
Oct 11, 2019 608.65 623.53 607.71 614.12 381,800 +12.24(+2.03%)
Oct 10, 2019 598.31 605.31 594.79 601.88 342,880 +1.56(+0.26%)
Oct 09, 2019 581.20 601.93 576.64 600.32 227,749 +22.43(+3.88%)
Oct 08, 2019 595.10 595.10 575.73 577.89 249,067 -14.31(-2.42%)
Oct 07, 2019 582.14 600.85 577.48 592.20 206,653 +5.96(+1.02%)
Oct 04, 2019 594.34 596.85 584.76 586.24 414,000 -5.14(-0.87%)
Oct 03, 2019 586.33 593.74 578.52 591.38 167,964 +4.23(+0.72%)
Oct 02, 2019 593.88 593.91 581.94 587.15 282,063 -10.00(-1.67%)
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.