Costar Group Inc (NQ: CSGP )

89.27 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 650.18 657.70 643.91 656.80 285,400 +9.71(+1.50%)
May 28, 2020 657.28 667.55 643.88 647.09 297,105 -10.19(-1.55%)
May 27, 2020 661.56 661.56 635.00 657.28 301,124 -6.71(-1.01%)
May 26, 2020 672.87 679.34 662.01 663.99 456,862 +4.89(+0.74%)
May 22, 2020 645.40 662.05 644.00 659.10 609,600 +15.50(+2.41%)
May 21, 2020 654.00 655.24 636.33 643.60 1,300,293 -35.23(-5.19%)
May 20, 2020 660.97 687.66 660.97 678.83 263,369 +4.17(+0.62%)
May 19, 2020 671.81 680.01 663.11 674.66 371,824 +15.94(+2.42%)
May 18, 2020 658.39 677.56 655.40 658.72 288,431 +9.55(+1.47%)
May 15, 2020 643.70 651.85 634.02 649.17 237,500 +1.71(+0.26%)
May 14, 2020 609.95 648.53 604.96 647.46 316,437 +32.44(+5.27%)
May 13, 2020 638.08 639.33 611.49 615.02 221,089 -21.77(-3.42%)
May 12, 2020 666.01 668.02 635.50 636.79 197,641 -27.01(-4.07%)
May 11, 2020 645.20 672.16 645.20 663.80 244,142 +6.38(+0.97%)
May 08, 2020 648.09 659.57 643.46 657.42 325,900 +18.43(+2.88%)
May 07, 2020 644.51 651.49 629.10 638.99 308,684 -9.50(-1.46%)
May 06, 2020 641.18 654.00 638.67 648.49 228,732 +7.32(+1.14%)
May 05, 2020 639.05 645.78 629.48 641.17 266,366 +6.11(+0.96%)
May 04, 2020 616.27 637.90 614.25 635.06 268,361 +12.45(+2.00%)
May 01, 2020 643.12 649.21 612.61 622.61 375,500 -25.65(-3.96%)
Apr 30, 2020 642.80 655.17 635.02 648.26 474,576 -2.61(-0.40%)
Apr 29, 2020 623.53 656.62 595.49 650.87 730,953 +43.03(+7.08%)
Apr 28, 2020 629.88 631.94 607.68 607.84 572,076 -9.91(-1.60%)
Apr 27, 2020 595.00 622.14 594.46 617.75 515,219 +24.15(+4.07%)
Apr 24, 2020 598.97 598.97 575.64 593.60 272,600 +6.33(+1.08%)
Apr 23, 2020 582.42 599.87 569.30 587.27 155,707 +6.65(+1.15%)
Apr 22, 2020 589.61 589.61 570.58 580.62 319,892 +17.63(+3.13%)
Apr 21, 2020 595.36 595.36 558.61 562.99 419,506 -40.54(-6.72%)
Apr 20, 2020 633.52 633.52 601.18 603.53 365,019 -32.02(-5.04%)
Apr 17, 2020 649.14 649.14 623.33 635.55 373,400 +3.94(+0.62%)
Apr 16, 2020 647.41 653.12 627.94 631.61 241,603 -9.62(-1.50%)
Apr 15, 2020 638.02 654.10 636.53 641.23 160,843 -3.72(-0.58%)
Apr 14, 2020 638.49 647.21 620.30 644.95 159,539 +19.81(+3.17%)
Apr 13, 2020 625.68 627.46 602.09 625.14 184,320 -6.14(-0.97%)
Apr 09, 2020 614.61 639.74 607.38 631.28 370,900 +16.67(+2.71%)
Apr 08, 2020 594.97 619.72 583.96 614.61 171,226 +24.97(+4.23%)
Apr 07, 2020 603.13 620.28 587.19 589.64 272,189 +3.79(+0.65%)
Apr 06, 2020 546.37 592.38 534.40 585.85 359,246 +59.10(+11.22%)
Apr 03, 2020 533.40 548.16 520.17 526.75 250,100 -10.95(-2.04%)
Apr 02, 2020 528.58 541.46 520.30 537.70 468,847 -1.90(-0.35%)
Apr 01, 2020 568.79 580.10 536.52 539.60 466,388 -47.61(-8.11%)
Mar 31, 2020 593.97 606.99 580.10 587.21 345,785 -12.78(-2.13%)
Mar 30, 2020 590.41 608.98 588.22 599.99 311,811 +19.00(+3.27%)
Mar 27, 2020 568.05 597.12 552.80 580.99 264,400 -2.19(-0.38%)
Mar 26, 2020 547.76 585.75 537.76 583.18 311,637 +42.94(+7.95%)
Mar 25, 2020 546.84 555.98 517.16 540.24 452,969 -0.41(-0.08%)
Mar 24, 2020 544.92 548.78 519.48 540.65 372,520 +17.28(+3.30%)
Mar 23, 2020 552.44 566.48 500.24 523.37 386,075 -27.59(-5.01%)
Mar 20, 2020 577.17 594.70 536.02 550.96 386,900 -9.05(-1.62%)
Mar 19, 2020 553.12 577.80 540.00 560.01 260,934 +1.21(+0.22%)
Mar 18, 2020 558.24 572.67 531.23 558.80 571,001 -35.91(-6.04%)
Mar 17, 2020 598.06 611.19 561.66 594.71 448,780 +7.13(+1.21%)
Mar 16, 2020 596.72 629.65 583.94 587.58 403,997 -76.35(-11.50%)
Mar 13, 2020 639.86 667.56 614.69 663.93 494,900 +51.00(+8.32%)
Mar 12, 2020 625.00 670.00 600.35 612.93 534,316 -38.42(-5.90%)
Mar 11, 2020 672.90 687.84 644.30 651.35 266,922 -42.66(-6.15%)
Mar 10, 2020 685.92 695.34 663.63 694.01 270,355 +27.10(+4.06%)
Mar 09, 2020 660.94 691.14 649.17 666.91 318,639 -40.33(-5.70%)
Mar 06, 2020 692.47 710.90 684.04 707.24 258,700 -10.15(-1.41%)
Mar 05, 2020 716.58 731.53 710.14 717.39 279,130 -17.61(-2.40%)
Mar 04, 2020 700.31 735.93 697.36 735.00 402,619 +44.91(+6.51%)
Mar 03, 2020 703.20 712.75 680.88 690.09 208,659 -15.71(-2.23%)
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.