Costar Group Inc (NQ: CSGP )

87.50 USD +0.55 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 180.26 181.64 175.78 177.04 194,397 -4.34(-2.39%)
Aug 28, 2015 178.92 182.03 178.14 181.38 124,659 +1.97(+1.10%)
Aug 27, 2015 177.11 180.81 175.84 179.41 146,467 +4.17(+2.38%)
Aug 26, 2015 175.37 175.63 167.44 175.24 215,417 +4.50(+2.64%)
Aug 25, 2015 174.67 178.10 170.36 170.74 216,367 +0.74(+0.44%)
Aug 24, 2015 171.22 179.79 169.69 170.00 353,513 -11.61(-6.39%)
Aug 21, 2015 186.03 186.96 180.37 181.61 124,589 -6.49(-3.45%)
Aug 20, 2015 191.00 191.00 187.96 188.10 136,063 -4.04(-2.10%)
Aug 19, 2015 193.14 193.14 190.00 192.14 170,150 -1.54(-0.80%)
Aug 18, 2015 195.77 196.22 193.53 193.68 92,933 -2.48(-1.26%)
Aug 17, 2015 194.70 196.18 193.62 196.16 96,936 +0.58(+0.30%)
Aug 14, 2015 195.40 196.71 193.37 195.58 105,338 +0.12(+0.06%)
Aug 13, 2015 195.30 196.64 192.47 195.46 142,199 -1.05(-0.53%)
Aug 12, 2015 197.10 198.55 191.64 196.51 107,550 -2.05(-1.03%)
Aug 11, 2015 199.79 200.04 195.50 198.56 134,248 -1.72(-0.86%)
Aug 10, 2015 197.93 200.46 196.38 200.28 117,464 +3.37(+1.71%)
Aug 07, 2015 194.10 197.33 193.34 196.91 155,256 +2.36(+1.21%)
Aug 06, 2015 198.55 198.63 193.83 194.55 151,287 -3.40(-1.72%)
Aug 05, 2015 196.49 201.57 196.49 197.95 150,001 +2.08(+1.06%)
Aug 04, 2015 197.27 198.77 194.45 195.87 168,172 -1.40(-0.71%)
Aug 03, 2015 201.19 203.13 191.45 197.27 279,703 -4.02(-2.00%)
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%)
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.