Costar Group Inc (NQ: CSGP )

868.90 USD +0.46 (+0.05%)
Streaming Delayed Price Updated: 2:51 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 620.18 620.65 610.00 615.40 272,693 -3.33(-0.54%)
Jul 30, 2019 626.28 628.83 615.96 618.73 268,551 -11.69(-1.85%)
Jul 29, 2019 635.61 638.16 628.57 630.42 221,976 -3.84(-0.61%)
Jul 26, 2019 631.13 636.47 625.22 634.26 229,700 +5.27(+0.84%)
Jul 25, 2019 629.10 634.02 618.80 628.99 480,808 +1.04(+0.17%)
Jul 24, 2019 600.01 632.00 591.82 627.95 801,370 +47.39(+8.16%)
Jul 23, 2019 585.85 586.26 575.77 580.56 350,843 -3.26(-0.56%)
Jul 22, 2019 585.08 590.36 582.82 583.82 125,596 +0.87(+0.15%)
Jul 19, 2019 590.11 590.57 582.86 582.95 167,500 -5.00(-0.85%)
Jul 18, 2019 581.42 588.44 580.06 587.95 393,287 +4.42(+0.76%)
Jul 17, 2019 583.99 587.79 580.87 583.53 159,876 +1.61(+0.28%)
Jul 16, 2019 586.24 590.49 579.67 581.92 260,756 -3.08(-0.53%)
Jul 15, 2019 587.89 590.52 583.45 585.00 121,983 -2.14(-0.36%)
Jul 12, 2019 589.41 592.34 583.13 587.14 165,200 -0.87(-0.15%)
Jul 11, 2019 583.50 588.93 580.55 588.01 239,660 +7.20(+1.24%)
Jul 10, 2019 572.59 582.00 572.59 580.81 248,767 +13.79(+2.43%)
Jul 09, 2019 560.46 568.25 557.37 567.02 552,811 +4.52(+0.80%)
Jul 08, 2019 562.96 568.15 560.23 562.50 129,963 -1.68(-0.30%)
Jul 05, 2019 563.95 566.03 555.66 564.18 293,400 -1.32(-0.23%)
Jul 03, 2019 562.25 566.22 559.41 565.50 216,700 +5.14(+0.92%)
Jul 02, 2019 559.35 566.03 558.58 560.36 249,847 +1.01(+0.18%)
Jul 01, 2019 560.24 565.96 557.24 559.35 202,177 +5.29(+0.95%)
Jun 28, 2019 542.98 555.57 541.73 554.06 321,900 +11.13(+2.05%)
Jun 27, 2019 534.72 545.37 531.67 542.93 179,414 +8.21(+1.54%)
Jun 26, 2019 540.14 546.43 530.18 534.72 272,946 -3.72(-0.69%)
Jun 25, 2019 552.92 556.03 536.98 538.44 250,614 -15.12(-2.73%)
Jun 24, 2019 559.94 560.08 552.78 553.56 157,312 -6.98(-1.25%)
Jun 21, 2019 552.41 561.97 550.06 560.54 396,700 +5.05(+0.91%)
Jun 20, 2019 562.17 562.65 550.93 555.49 221,905 -1.18(-0.21%)
Jun 19, 2019 554.80 557.46 549.57 556.67 261,803 +0.71(+0.13%)
Jun 18, 2019 559.24 560.11 551.96 555.96 220,124 +1.35(+0.24%)
Jun 17, 2019 549.87 557.09 549.68 554.61 161,329 +4.95(+0.90%)
Jun 14, 2019 549.42 550.66 545.83 549.66 149,700 -0.12(-0.02%)
Jun 13, 2019 548.37 550.66 540.04 549.78 185,118 +1.89(+0.34%)
Jun 12, 2019 542.50 548.98 539.66 547.89 87,117 +3.11(+0.57%)
Jun 11, 2019 554.66 555.10 540.01 544.78 271,103 -5.72(-1.04%)
Jun 10, 2019 543.68 554.94 543.68 550.50 318,062 +10.62(+1.97%)
Jun 07, 2019 542.10 546.55 538.83 539.88 255,600 -0.08(-0.01%)
Jun 06, 2019 531.59 540.85 528.96 539.96 346,084 +9.83(+1.85%)
Jun 05, 2019 508.17 531.03 508.17 530.13 494,234 +24.13(+4.77%)
Jun 04, 2019 504.44 507.67 498.25 506.00 442,001 +6.38(+1.28%)
Jun 03, 2019 511.91 514.61 496.11 499.62 225,555 -10.02(-1.97%)
May 31, 2019 508.22 513.88 505.53 509.64 271,200 -3.55(-0.69%)
May 30, 2019 512.47 516.46 510.06 513.19 173,281 +1.35(+0.26%)
May 29, 2019 510.00 513.21 507.84 511.84 292,926 -0.88(-0.17%)
May 28, 2019 515.53 522.47 510.36 512.72 341,510 -1.36(-0.26%)
May 24, 2019 517.38 524.74 513.74 514.08 189,200 -0.27(-0.05%)
May 23, 2019 524.22 525.19 512.97 514.35 336,449 -13.60(-2.58%)
May 22, 2019 525.09 532.22 525.09 527.95 227,525 +3.08(+0.59%)
May 21, 2019 520.20 525.47 520.20 524.87 205,856 +7.62(+1.47%)
May 20, 2019 513.97 520.55 511.95 517.25 227,580 -0.36(-0.07%)
May 17, 2019 514.26 521.29 513.47 517.61 205,200 -1.38(-0.27%)
May 16, 2019 512.35 524.66 512.35 518.99 272,422 +7.90(+1.55%)
May 15, 2019 500.12 515.47 500.12 511.09 179,904 +7.21(+1.43%)
May 14, 2019 489.97 505.50 489.97 503.88 237,998 +15.34(+3.14%)
May 13, 2019 489.53 492.48 482.10 488.54 173,957 -9.64(-1.94%)
May 10, 2019 492.27 499.67 483.14 498.18 185,300 +3.43(+0.69%)
May 09, 2019 494.09 494.90 482.80 494.75 350,688 -2.02(-0.41%)
May 08, 2019 493.95 500.08 492.45 496.77 209,351 +1.46(+0.29%)
May 07, 2019 502.47 504.37 490.69 495.31 309,221 -10.91(-2.16%)
May 06, 2019 493.50 506.70 491.41 506.22 193,052 +7.36(+1.48%)
May 03, 2019 502.76 506.27 494.98 498.86 276,300 -2.69(-0.54%)
May 02, 2019 493.69 502.15 492.24 501.55 262,647 +5.55(+1.12%)
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.