Costar Group Inc (NQ: CSGP )

94.28 USD +0.48 (+0.52%)
Streaming Delayed Price Updated: 1:51 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 186.31 191.24 185.06 188.17 234,455 +1.66(+0.89%)
Mar 30, 2016 187.11 188.90 185.67 186.51 175,752 +0.27(+0.14%)
Mar 29, 2016 183.52 187.53 182.22 186.24 137,754 +2.28(+1.24%)
Mar 28, 2016 183.20 186.30 180.72 183.96 131,789 +0.74(+0.40%)
Mar 24, 2016 182.20 183.22 183.22 183.22 116,500 +0.02(+0.01%)
Mar 23, 2016 189.26 191.30 182.92 183.20 190,868 -6.56(-3.46%)
Mar 22, 2016 188.16 191.12 188.16 189.76 190,612 +0.56(+0.30%)
Mar 21, 2016 186.45 190.17 184.74 189.20 154,943 +2.70(+1.45%)
Mar 18, 2016 186.85 191.15 184.73 186.50 316,656 +0.67(+0.36%)
Mar 17, 2016 183.55 187.92 182.90 185.83 155,818 +1.73(+0.94%)
Mar 16, 2016 176.54 184.95 174.35 184.10 151,407 +6.74(+3.80%)
Mar 15, 2016 181.21 181.61 177.21 177.36 184,146 -5.13(-2.81%)
Mar 14, 2016 182.95 185.00 178.29 182.49 109,451 -0.26(-0.14%)
Mar 11, 2016 179.16 183.71 178.60 182.75 160,281 +5.09(+2.87%)
Mar 10, 2016 179.83 182.84 175.67 177.66 203,242 -1.65(-0.92%)
Mar 09, 2016 179.05 180.66 175.60 179.31 139,443 +1.66(+0.93%)
Mar 08, 2016 183.26 184.56 177.06 177.65 152,236 -7.03(-3.81%)
Mar 07, 2016 182.76 186.70 181.45 184.68 196,258 +1.43(+0.78%)
Mar 04, 2016 181.47 183.38 177.70 183.25 173,608 +1.94(+1.07%)
Mar 03, 2016 179.73 181.51 178.82 181.31 151,838 +2.02(+1.13%)
Mar 02, 2016 178.66 179.74 172.68 179.29 215,776 +0.09(+0.05%)
Mar 01, 2016 178.55 180.27 175.81 179.20 186,947 +2.14(+1.21%)
Feb 29, 2016 179.54 180.78 176.70 177.06 210,980 -2.18(-1.22%)
Feb 26, 2016 172.01 179.78 170.85 179.24 274,147 +8.08(+4.72%)
Feb 25, 2016 173.43 182.38 161.66 171.16 527,802 -1.72(-0.99%)
Feb 24, 2016 170.81 174.94 167.56 172.88 211,158 +0.08(+0.05%)
Feb 23, 2016 171.24 174.58 168.81 172.80 185,762 +0.50(+0.29%)
Feb 22, 2016 173.33 176.98 170.85 172.30 151,968 +0.69(+0.40%)
Feb 19, 2016 167.55 173.34 167.44 171.61 161,850 +3.42(+2.03%)
Feb 18, 2016 170.16 173.62 166.01 168.19 227,288 -1.90(-1.12%)
Feb 17, 2016 163.78 172.02 163.57 170.09 270,630 +7.62(+4.69%)
Feb 16, 2016 160.60 163.13 158.10 162.47 217,262 +4.76(+3.02%)
Feb 12, 2016 157.23 157.71 157.71 157.71 174,700 +2.30(+1.48%)
Feb 11, 2016 154.77 156.94 152.55 155.41 142,661 -1.62(-1.03%)
Feb 10, 2016 155.37 158.57 153.99 157.03 238,608 +3.02(+1.96%)
Feb 09, 2016 147.08 156.94 146.53 154.01 371,157 +5.11(+3.43%)
Feb 08, 2016 160.20 160.20 146.81 148.90 376,071 -14.38(-8.81%)
Feb 05, 2016 171.39 173.20 162.49 163.28 311,094 -9.11(-5.28%)
Feb 04, 2016 166.33 173.14 165.62 172.39 196,424 +5.29(+3.17%)
Feb 03, 2016 170.57 171.50 164.16 167.10 214,412 -2.01(-1.19%)
Feb 02, 2016 175.53 175.53 168.61 169.11 222,942 -8.15(-4.60%)
Feb 01, 2016 174.07 178.63 174.07 177.26 106,614 +1.89(+1.08%)
Jan 29, 2016 171.18 175.65 171.18 175.37 170,419 +4.97(+2.92%)
Jan 28, 2016 172.67 172.67 168.32 170.40 212,313 +0.30(+0.18%)
Jan 27, 2016 170.54 173.46 169.43 170.10 189,926 -0.59(-0.35%)
Jan 26, 2016 171.46 171.84 164.92 170.69 213,816 -0.28(-0.16%)
Jan 25, 2016 177.81 181.94 169.99 170.97 179,717 -7.37(-4.13%)
Jan 22, 2016 177.98 180.15 177.37 178.34 161,591 +2.16(+1.23%)
Jan 21, 2016 175.23 177.66 174.78 176.18 195,944 +1.96(+1.13%)
Jan 20, 2016 174.13 176.18 165.66 174.22 181,005 -3.30(-1.86%)
Jan 19, 2016 180.05 180.05 174.82 177.52 184,579 -0.68(-0.38%)
Jan 15, 2016 177.76 178.20 178.20 178.20 129,400 -5.29(-2.88%)
Jan 14, 2016 179.35 185.68 178.44 183.49 95,318 +3.26(+1.81%)
Jan 13, 2016 187.30 190.91 180.10 180.23 215,729 -5.04(-2.72%)
Jan 12, 2016 181.73 186.31 181.68 185.27 177,949 +5.15(+2.86%)
Jan 11, 2016 182.65 183.56 176.65 180.12 313,442 -2.00(-1.10%)
Jan 08, 2016 184.43 187.50 180.85 182.12 262,765 -2.17(-1.18%)
Jan 07, 2016 191.38 192.70 182.90 184.29 378,953 -10.58(-5.43%)
Jan 06, 2016 195.84 198.79 193.75 194.87 242,494 -4.86(-2.43%)
Jan 05, 2016 198.16 201.22 195.34 199.73 197,123 +2.19(+1.11%)
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.