Costar Group Inc (NQ: CSGP )

57.16 +0.35 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 62.02 62.06 61.00 61.54 2,726,930 -0.33(-0.54%)
Jul 30, 2019 62.63 62.88 61.60 61.87 2,685,510 -1.17(-1.85%)
Jul 29, 2019 63.56 63.82 62.86 63.04 2,219,760 -0.38(-0.61%)
Jul 26, 2019 63.11 63.65 62.52 63.43 2,297,000 +0.53(+0.84%)
Jul 25, 2019 62.91 63.40 61.88 62.90 4,808,080 +0.10(+0.17%)
Jul 24, 2019 60.00 63.20 59.18 62.80 8,013,700 +4.74(+8.16%)
Jul 23, 2019 58.59 58.63 57.58 58.06 3,508,430 -0.33(-0.56%)
Jul 22, 2019 58.51 59.04 58.28 58.38 1,255,960 +0.09(+0.15%)
Jul 19, 2019 59.01 59.06 58.29 58.30 1,675,000 -0.50(-0.85%)
Jul 18, 2019 58.14 58.84 58.01 58.80 3,932,870 +0.44(+0.76%)
Jul 17, 2019 58.40 58.78 58.09 58.35 1,598,760 +0.16(+0.28%)
Jul 16, 2019 58.62 59.05 57.97 58.19 2,607,560 -0.31(-0.53%)
Jul 15, 2019 58.79 59.05 58.34 58.50 1,219,830 -0.21(-0.36%)
Jul 12, 2019 58.94 59.23 58.31 58.71 1,652,000 -0.09(-0.15%)
Jul 11, 2019 58.35 58.89 58.05 58.80 2,396,600 +0.72(+1.24%)
Jul 10, 2019 57.26 58.20 57.26 58.08 2,487,670 +1.38(+2.43%)
Jul 09, 2019 56.05 56.83 55.74 56.70 5,528,110 +0.45(+0.80%)
Jul 08, 2019 56.30 56.81 56.02 56.25 1,299,630 -0.17(-0.30%)
Jul 05, 2019 56.40 56.60 55.57 56.42 2,934,000 -0.13(-0.23%)
Jul 03, 2019 56.23 56.62 55.94 56.55 2,167,000 +0.51(+0.92%)
Jul 02, 2019 55.94 56.60 55.86 56.04 2,498,470 +0.10(+0.18%)
Jul 01, 2019 56.02 56.60 55.72 55.94 2,021,770 +0.53(+0.95%)
Jun 28, 2019 54.30 55.56 54.17 55.41 3,219,000 +1.11(+2.05%)
Jun 27, 2019 53.47 54.54 53.17 54.29 1,794,140 +0.82(+1.54%)
Jun 26, 2019 54.01 54.64 53.02 53.47 2,729,460 -0.37(-0.69%)
Jun 25, 2019 55.29 55.60 53.70 53.84 2,506,140 -1.51(-2.73%)
Jun 24, 2019 55.99 56.01 55.28 55.36 1,573,120 -0.70(-1.25%)
Jun 21, 2019 55.24 56.20 55.01 56.05 3,967,000 +0.51(+0.91%)
Jun 20, 2019 56.22 56.27 55.09 55.55 2,219,050 -0.12(-0.21%)
Jun 19, 2019 55.48 55.75 54.96 55.67 2,618,030 +0.07(+0.13%)
Jun 18, 2019 55.92 56.01 55.20 55.60 2,201,240 +0.13(+0.24%)
Jun 17, 2019 54.99 55.71 54.97 55.46 1,613,290 +0.49(+0.90%)
Jun 14, 2019 54.94 55.07 54.58 54.97 1,497,000 -0.01(-0.02%)
Jun 13, 2019 54.84 55.07 54.00 54.98 1,851,180 +0.19(+0.34%)
Jun 12, 2019 54.25 54.90 53.97 54.79 871,170 +0.31(+0.57%)
Jun 11, 2019 55.47 55.51 54.00 54.48 2,711,030 -0.57(-1.04%)
Jun 10, 2019 54.37 55.49 54.37 55.05 3,180,620 +1.06(+1.97%)
Jun 07, 2019 54.21 54.66 53.88 53.99 2,556,000 -0.01(-0.01%)
Jun 06, 2019 53.16 54.09 52.90 54.00 3,460,840 +0.98(+1.85%)
Jun 05, 2019 50.82 53.10 50.82 53.01 4,942,340 +2.41(+4.77%)
Jun 04, 2019 50.44 50.77 49.83 50.60 4,420,010 +0.64(+1.28%)
Jun 03, 2019 51.19 51.46 49.61 49.96 2,255,550 -1.00(-1.97%)
May 31, 2019 50.82 51.39 50.55 50.96 2,712,000 -0.36(-0.69%)
May 30, 2019 51.25 51.65 51.01 51.32 1,732,810 +0.14(+0.26%)
May 29, 2019 51.00 51.32 50.78 51.18 2,929,260 -0.09(-0.17%)
May 28, 2019 51.55 52.25 51.04 51.27 3,415,100 -0.14(-0.26%)
May 24, 2019 51.74 52.47 51.37 51.41 1,892,000 -0.03(-0.05%)
May 23, 2019 52.42 52.52 51.30 51.44 3,364,490 -1.36(-2.58%)
May 22, 2019 52.51 53.22 52.51 52.80 2,275,250 +0.31(+0.59%)
May 21, 2019 52.02 52.55 52.02 52.49 2,058,560 +0.76(+1.47%)
May 20, 2019 51.40 52.05 51.20 51.73 2,275,800 -0.04(-0.07%)
May 17, 2019 51.43 52.13 51.35 51.76 2,052,000 -0.14(-0.27%)
May 16, 2019 51.23 52.47 51.23 51.90 2,724,220 +0.79(+1.55%)
May 15, 2019 50.01 51.55 50.01 51.11 1,799,040 +0.72(+1.43%)
May 14, 2019 49.00 50.55 49.00 50.39 2,379,980 +1.53(+3.14%)
May 13, 2019 48.95 49.25 48.21 48.85 1,739,570 -0.96(-1.94%)
May 10, 2019 49.23 49.97 48.31 49.82 1,853,000 +0.34(+0.69%)
May 09, 2019 49.41 49.49 48.28 49.48 3,506,880 -0.20(-0.41%)
May 08, 2019 49.40 50.01 49.24 49.68 2,093,510 +0.15(+0.29%)
May 07, 2019 50.25 50.44 49.07 49.53 3,092,210 -1.09(-2.16%)
May 06, 2019 49.35 50.67 49.14 50.62 1,930,520 +0.74(+1.48%)
May 03, 2019 50.28 50.63 49.50 49.89 2,763,000 -0.27(-0.54%)
May 02, 2019 49.37 50.22 49.22 50.16 2,626,470 +0.55(+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.