Costar Group Inc (NQ: CSGP )

88.85 USD +1.35 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 616.15 616.36 603.66 614.87 262,600 +0.77(+0.13%)
Aug 29, 2019 620.65 621.32 613.74 614.10 190,969 +1.68(+0.27%)
Aug 28, 2019 607.67 615.25 605.00 612.42 195,695 -0.19(-0.03%)
Aug 27, 2019 619.94 621.40 608.20 612.61 251,447 -5.11(-0.83%)
Aug 26, 2019 615.22 617.91 607.22 617.72 323,494 +10.64(+1.75%)
Aug 23, 2019 615.59 622.71 605.01 607.08 215,200 -8.95(-1.45%)
Aug 22, 2019 622.82 626.70 611.97 616.03 113,152 -5.31(-0.85%)
Aug 21, 2019 618.67 626.91 616.66 621.34 116,628 +6.87(+1.12%)
Aug 20, 2019 618.15 620.54 611.71 614.47 200,988 -3.35(-0.54%)
Aug 19, 2019 617.65 629.82 617.48 617.82 297,915 -1.03(-0.17%)
Aug 16, 2019 609.64 620.24 609.36 618.85 150,900 +7.21(+1.18%)
Aug 15, 2019 603.94 613.65 598.30 611.64 118,454 +11.61(+1.93%)
Aug 14, 2019 617.11 619.98 596.43 600.03 305,981 -26.47(-4.23%)
Aug 13, 2019 628.78 639.41 623.73 626.50 241,306 -3.09(-0.49%)
Aug 12, 2019 631.24 637.16 626.81 629.59 319,979 -4.15(-0.65%)
Aug 09, 2019 626.94 637.40 623.75 633.74 289,600 +4.82(+0.77%)
Aug 08, 2019 610.51 629.92 608.86 628.92 253,259 +22.07(+3.64%)
Aug 07, 2019 588.99 607.67 587.24 606.85 221,239 +12.11(+2.04%)
Aug 06, 2019 589.22 598.72 589.22 594.74 211,526 +9.54(+1.63%)
Aug 05, 2019 588.64 596.02 579.58 585.20 179,833 -13.56(-2.26%)
Aug 02, 2019 605.50 605.50 594.00 598.76 197,000 -7.45(-1.23%)
Aug 01, 2019 617.54 621.92 600.94 606.21 261,654 -9.19(-1.49%)
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%)
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.