Costar Group Inc (NQ: CSGP )

850.67 USD +30.06 (+3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 207.70 208.00 200.82 201.29 274,521 -6.20(-2.99%)
Jul 30, 2015 213.94 215.00 206.13 207.49 251,026 -5.36(-2.52%)
Jul 29, 2015 210.36 214.03 209.21 212.85 120,940 +1.49(+0.70%)
Jul 28, 2015 210.52 212.05 207.04 211.36 154,492 +1.84(+0.88%)
Jul 27, 2015 212.81 214.74 208.15 209.52 138,359 -5.31(-2.47%)
Jul 24, 2015 214.68 216.81 213.80 214.83 110,522 +0.83(+0.39%)
Jul 23, 2015 213.78 217.06 212.74 214.00 69,834 +0.24(+0.11%)
Jul 22, 2015 216.68 219.82 213.29 213.76 153,980 -4.67(-2.14%)
Jul 21, 2015 217.50 223.49 216.66 218.43 328,627 +1.38(+0.64%)
Jul 20, 2015 216.90 217.81 214.26 217.05 136,102 +0.60(+0.28%)
Jul 17, 2015 215.25 217.23 214.04 216.45 156,369 +1.22(+0.57%)
Jul 16, 2015 210.85 215.57 209.67 215.23 135,564 +4.82(+2.29%)
Jul 15, 2015 206.69 210.57 205.65 210.41 132,561 +4.30(+2.09%)
Jul 14, 2015 207.91 210.28 199.93 206.11 210,041 -1.78(-0.86%)
Jul 13, 2015 209.13 210.74 207.11 207.89 164,484 -0.23(-0.11%)
Jul 10, 2015 206.72 209.00 204.45 208.12 146,758 +4.35(+2.13%)
Jul 09, 2015 202.52 205.36 201.95 203.77 140,409 +3.41(+1.70%)
Jul 08, 2015 202.44 204.41 199.75 200.36 185,181 -4.10(-2.01%)
Jul 07, 2015 202.60 204.49 198.90 204.46 162,436 +1.66(+0.82%)
Jul 06, 2015 201.90 205.20 198.46 202.80 150,907 +0.34(+0.17%)
Jul 02, 2015 201.29 202.46 202.46 202.46 140,400 +1.15(+0.57%)
Jul 01, 2015 203.27 203.27 197.18 201.31 136,709 +0.05(+0.02%)
Jun 30, 2015 202.47 202.68 199.71 201.26 307,311 -0.26(-0.13%)
Jun 29, 2015 204.27 205.12 200.71 201.52 165,454 -4.54(-2.20%)
Jun 26, 2015 206.86 208.09 203.45 206.06 282,707 -0.28(-0.14%)
Jun 25, 2015 203.58 207.30 202.52 206.34 153,990 +2.83(+1.39%)
Jun 24, 2015 205.34 206.90 202.37 203.51 135,993 -2.29(-1.12%)
Jun 23, 2015 208.84 208.84 205.05 205.80 126,026 -2.52(-1.21%)
Jun 22, 2015 208.50 209.27 207.02 208.32 104,542 +1.33(+0.64%)
Jun 19, 2015 209.52 209.52 205.96 206.99 95,957 -1.41(-0.68%)
Jun 18, 2015 206.74 209.22 205.38 208.40 150,248 +2.10(+1.02%)
Jun 17, 2015 207.43 209.08 205.15 206.30 81,706 -0.97(-0.47%)
Jun 16, 2015 204.64 208.66 203.80 207.27 189,394 +2.38(+1.16%)
Jun 15, 2015 205.22 206.55 203.02 204.89 189,308 -1.45(-0.70%)
Jun 12, 2015 203.15 206.97 202.52 206.34 187,038 +2.16(+1.06%)
Jun 11, 2015 206.50 208.94 203.24 204.18 149,508 -1.57(-0.76%)
Jun 10, 2015 202.31 207.20 201.95 205.75 216,439 +4.44(+2.21%)
Jun 09, 2015 204.94 206.65 199.35 201.31 191,114 -4.54(-2.21%)
Jun 08, 2015 210.68 213.56 204.60 205.85 241,090 -4.30(-2.05%)
Jun 05, 2015 205.28 211.00 204.60 210.15 241,273 +4.32(+2.10%)
Jun 04, 2015 207.00 208.46 204.56 205.83 173,208 -1.86(-0.90%)
Jun 03, 2015 205.03 208.97 205.03 207.69 143,545 +1.73(+0.84%)
Jun 02, 2015 205.94 208.40 205.12 205.96 277,975 -0.63(-0.30%)
Jun 01, 2015 209.29 210.04 205.74 206.59 137,868 -2.32(-1.11%)
May 29, 2015 211.47 211.76 207.76 208.91 121,467 -3.07(-1.45%)
May 28, 2015 210.00 212.49 207.79 211.98 77,567 +1.53(+0.73%)
May 27, 2015 208.80 211.08 207.14 210.45 253,399 +2.07(+0.99%)
May 26, 2015 209.45 209.98 205.95 208.38 156,761 -1.25(-0.60%)
May 22, 2015 210.96 209.63 209.63 209.63 108,100 -2.84(-1.34%)
May 21, 2015 209.26 214.97 208.26 212.47 210,627 +2.18(+1.04%)
May 20, 2015 214.75 215.01 209.65 210.29 240,269 -3.91(-1.83%)
May 19, 2015 213.00 216.67 211.74 214.20 347,548 +1.07(+0.50%)
May 18, 2015 211.80 213.63 209.62 213.13 135,141 +1.47(+0.69%)
May 15, 2015 208.84 212.76 207.03 211.66 321,454 +2.01(+0.96%)
May 14, 2015 206.57 209.89 203.82 209.65 94,352 +4.47(+2.18%)
May 13, 2015 207.50 207.50 203.92 205.18 121,271 -0.79(-0.38%)
May 12, 2015 201.86 206.31 201.30 205.97 227,358 +2.63(+1.29%)
May 11, 2015 201.88 205.41 200.43 203.34 108,608 +0.88(+0.43%)
May 08, 2015 200.83 203.92 198.67 202.46 127,889 +3.93(+1.98%)
May 07, 2015 196.65 201.52 196.65 198.53 156,258 +0.85(+0.43%)
May 06, 2015 199.95 200.74 196.22 197.68 144,410 -1.59(-0.80%)
May 05, 2015 201.20 203.38 198.54 199.27 187,972 -3.17(-1.57%)
May 04, 2015 204.84 204.93 201.59 202.44 186,945 -2.03(-0.99%)
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.