Costar Group Inc (NQ: CSGP )

88.72 USD -0.66 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 464.26 469.13 462.48 466.42 180,100 +4.48(+0.97%)
Mar 28, 2019 460.65 464.52 456.20 461.94 149,813 +2.24(+0.49%)
Mar 27, 2019 463.17 464.44 452.42 459.70 169,512 -4.24(-0.91%)
Mar 26, 2019 469.30 473.00 461.13 463.94 162,344 -2.10(-0.45%)
Mar 25, 2019 462.99 468.70 461.41 466.04 97,388 +0.96(+0.21%)
Mar 22, 2019 470.65 473.10 464.41 465.08 165,300 -8.61(-1.82%)
Mar 21, 2019 463.61 475.58 463.61 473.69 128,746 +8.77(+1.89%)
Mar 20, 2019 465.59 467.67 460.49 464.92 131,489 -2.05(-0.44%)
Mar 19, 2019 470.00 470.00 464.14 466.97 219,662 -1.16(-0.25%)
Mar 18, 2019 469.27 472.86 464.87 468.13 254,911 -1.00(-0.21%)
Mar 15, 2019 466.96 469.55 463.45 469.13 249,800 +3.46(+0.74%)
Mar 14, 2019 470.34 472.35 464.18 465.67 132,287 -2.98(-0.64%)
Mar 13, 2019 467.50 471.43 464.05 468.65 176,687 +3.13(+0.67%)
Mar 12, 2019 466.06 467.88 459.85 465.52 176,161 +0.04(+0.01%)
Mar 11, 2019 459.55 465.62 454.08 465.48 151,140 +5.50(+1.20%)
Mar 08, 2019 453.06 460.64 451.30 459.98 166,600 +3.04(+0.67%)
Mar 07, 2019 457.17 460.28 450.41 456.94 240,868 -1.66(-0.36%)
Mar 06, 2019 462.48 467.77 454.79 458.60 190,113 -5.30(-1.14%)
Mar 05, 2019 466.02 471.17 460.95 463.90 268,588 -2.12(-0.45%)
Mar 04, 2019 480.00 484.92 456.23 466.02 342,963 -10.86(-2.28%)
Mar 01, 2019 457.48 481.42 453.59 476.88 489,200 +19.35(+4.23%)
Feb 28, 2019 456.40 463.50 456.14 457.53 285,269 +3.20(+0.70%)
Feb 27, 2019 444.99 463.33 430.50 454.33 560,445 +47.80(+11.76%)
Feb 26, 2019 410.91 417.97 403.87 406.53 311,353 -4.73(-1.15%)
Feb 25, 2019 414.37 415.64 409.54 411.26 141,394 -0.56(-0.14%)
Feb 22, 2019 406.58 412.34 406.29 411.82 205,900 +7.44(+1.84%)
Feb 21, 2019 408.44 412.26 400.00 404.38 207,288 -5.22(-1.27%)
Feb 20, 2019 408.99 409.78 402.10 409.60 212,938 -0.18(-0.04%)
Feb 19, 2019 408.31 412.15 407.36 409.78 163,012 -1.25(-0.30%)
Feb 15, 2019 410.20 412.76 406.89 411.03 100,000 +3.25(+0.80%)
Feb 14, 2019 407.17 410.89 404.75 407.78 145,159 +0.83(+0.20%)
Feb 13, 2019 407.64 408.99 405.05 406.95 107,818 +1.68(+0.41%)
Feb 12, 2019 401.00 405.67 397.55 405.27 116,770 +8.05(+2.03%)
Feb 11, 2019 404.62 405.84 396.86 397.22 145,284 -6.30(-1.56%)
Feb 08, 2019 395.99 403.66 393.31 403.52 123,100 +5.37(+1.35%)
Feb 07, 2019 392.74 398.15 390.67 398.15 76,001 +2.09(+0.53%)
Feb 06, 2019 399.67 401.04 393.81 396.06 132,886 -4.63(-1.16%)
Feb 05, 2019 399.00 401.01 396.76 400.69 119,575 +2.21(+0.55%)
Feb 04, 2019 393.13 400.24 391.33 398.48 154,804 +4.92(+1.25%)
Feb 01, 2019 390.90 396.63 389.10 393.56 152,400 +2.82(+0.72%)
Jan 31, 2019 384.11 397.26 384.11 390.74 200,769 +6.73(+1.75%)
Jan 30, 2019 382.28 385.03 375.02 384.01 171,173 +4.07(+1.07%)
Jan 29, 2019 382.79 382.88 377.73 379.94 140,364 -2.49(-0.65%)
Jan 28, 2019 379.34 382.86 375.56 382.43 134,167 -1.58(-0.41%)
Jan 25, 2019 377.94 385.42 372.65 384.01 230,800 +8.89(+2.37%)
Jan 24, 2019 371.65 379.85 370.19 375.12 105,959 +3.63(+0.98%)
Jan 23, 2019 378.04 384.77 368.65 371.49 144,791 -5.44(-1.44%)
Jan 22, 2019 377.88 381.81 374.04 376.93 213,065 -3.17(-0.83%)
Jan 18, 2019 375.34 380.49 370.24 380.10 211,000 +8.45(+2.27%)
Jan 17, 2019 365.18 374.48 365.18 371.65 228,812 +4.37(+1.19%)
Jan 16, 2019 362.76 368.19 358.89 367.28 180,975 +4.95(+1.37%)
Jan 15, 2019 359.00 364.12 358.95 362.33 233,570 +3.86(+1.08%)
Jan 14, 2019 355.71 360.86 351.30 358.47 148,977 -0.80(-0.22%)
Jan 11, 2019 358.69 360.53 355.10 359.27 136,400 -0.35(-0.10%)
Jan 10, 2019 352.72 360.66 350.79 359.62 236,021 +6.26(+1.77%)
Jan 09, 2019 345.41 356.13 345.41 353.36 144,563 +8.43(+2.44%)
Jan 08, 2019 345.34 350.11 336.02 344.93 235,610 +3.07(+0.90%)
Jan 07, 2019 339.19 344.89 334.59 341.86 141,767 +3.25(+0.96%)
Jan 04, 2019 331.91 342.28 329.11 338.61 240,600 +11.33(+3.46%)
Jan 03, 2019 331.68 334.84 325.07 327.28 126,255 -7.44(-2.22%)
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.