Costar Group Inc (NQ: CSGP )

88.85 USD +1.35 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 489.17 497.65 487.07 496.25 354,435 +6.95(+1.42%)
Apr 29, 2019 490.30 492.12 485.12 489.30 224,560 +1.17(+0.24%)
Apr 26, 2019 485.42 491.46 482.50 488.13 135,600 +2.03(+0.42%)
Apr 25, 2019 475.97 487.67 475.23 486.10 213,934 +11.73(+2.47%)
Apr 24, 2019 490.79 511.85 473.91 474.37 649,649 -20.71(-4.18%)
Apr 23, 2019 488.53 495.39 487.14 495.08 255,191 +7.98(+1.64%)
Apr 22, 2019 479.72 487.98 478.82 487.10 141,245 +5.38(+1.12%)
Apr 18, 2019 480.95 482.11 474.14 481.72 200,900 +1.12(+0.23%)
Apr 17, 2019 485.53 488.10 478.56 480.60 201,910 -3.42(-0.71%)
Apr 16, 2019 491.36 491.97 483.58 484.02 143,307 -4.97(-1.02%)
Apr 15, 2019 487.57 491.26 485.33 488.99 161,616 +1.61(+0.33%)
Apr 12, 2019 482.77 490.35 479.97 487.38 225,000 +5.80(+1.20%)
Apr 11, 2019 480.40 484.77 479.72 481.58 173,540 +2.91(+0.61%)
Apr 10, 2019 476.48 480.00 475.27 478.67 266,270 +3.31(+0.70%)
Apr 09, 2019 479.00 481.94 474.83 475.36 155,690 -4.64(-0.97%)
Apr 08, 2019 483.48 483.48 476.82 480.00 158,462 -3.98(-0.82%)
Apr 05, 2019 480.02 485.83 480.02 483.98 151,900 +6.30(+1.32%)
Apr 04, 2019 484.50 486.81 475.29 477.68 158,365 -6.10(-1.26%)
Apr 03, 2019 478.96 487.39 478.96 483.78 193,789 +5.04(+1.05%)
Apr 02, 2019 481.00 483.61 476.85 478.74 228,407 -0.74(-0.15%)
Apr 01, 2019 469.83 480.72 468.98 479.48 304,727 +13.06(+2.80%)
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%)
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.