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 (%)
Aug 31, 2015 18.03 18.16 17.58 17.70 1,943,970 -0.43(-2.39%)
Aug 28, 2015 17.89 18.20 17.81 18.14 1,246,590 +0.20(+1.10%)
Aug 27, 2015 17.71 18.08 17.58 17.94 1,464,670 +0.42(+2.38%)
Aug 26, 2015 17.54 17.56 16.74 17.52 2,154,170 +0.45(+2.64%)
Aug 25, 2015 17.47 17.81 17.04 17.07 2,163,670 +0.07(+0.44%)
Aug 24, 2015 17.12 17.98 16.97 17.00 3,535,130 -1.16(-6.39%)
Aug 21, 2015 18.60 18.70 18.04 18.16 1,245,890 -0.65(-3.45%)
Aug 20, 2015 19.10 19.10 18.80 18.81 1,360,630 -0.40(-2.10%)
Aug 19, 2015 19.31 19.31 19.00 19.21 1,701,500 -0.15(-0.80%)
Aug 18, 2015 19.58 19.62 19.35 19.37 929,330 -0.25(-1.26%)
Aug 17, 2015 19.47 19.62 19.36 19.62 969,360 +0.06(+0.30%)
Aug 14, 2015 19.54 19.67 19.34 19.56 1,053,380 +0.01(+0.06%)
Aug 13, 2015 19.53 19.66 19.25 19.55 1,421,990 -0.11(-0.53%)
Aug 12, 2015 19.71 19.86 19.16 19.65 1,075,500 -0.21(-1.03%)
Aug 11, 2015 19.98 20.00 19.55 19.86 1,342,480 -0.17(-0.86%)
Aug 10, 2015 19.79 20.05 19.64 20.03 1,174,640 +0.34(+1.71%)
Aug 07, 2015 19.41 19.73 19.33 19.69 1,552,560 +0.24(+1.21%)
Aug 06, 2015 19.86 19.86 19.38 19.45 1,512,870 -0.34(-1.72%)
Aug 05, 2015 19.65 20.16 19.65 19.80 1,500,010 +0.21(+1.06%)
Aug 04, 2015 19.73 19.88 19.45 19.59 1,681,720 -0.14(-0.71%)
Aug 03, 2015 20.12 20.31 19.14 19.73 2,797,030 -0.40(-2.00%)
Jul 31, 2015 20.77 20.80 20.08 20.13 2,745,210 -0.62(-2.99%)
Jul 30, 2015 21.39 21.50 20.61 20.75 2,510,260 -0.54(-2.52%)
Jul 29, 2015 21.04 21.40 20.92 21.29 1,209,400 +0.15(+0.70%)
Jul 28, 2015 21.05 21.20 20.70 21.14 1,544,920 +0.18(+0.88%)
Jul 27, 2015 21.28 21.47 20.81 20.95 1,383,590 -0.53(-2.47%)
Jul 24, 2015 21.47 21.68 21.38 21.48 1,105,220 +0.08(+0.39%)
Jul 23, 2015 21.38 21.71 21.27 21.40 698,340 +0.02(+0.11%)
Jul 22, 2015 21.67 21.98 21.33 21.38 1,539,800 -0.47(-2.14%)
Jul 21, 2015 21.75 22.35 21.67 21.84 3,286,270 +0.14(+0.64%)
Jul 20, 2015 21.69 21.78 21.43 21.70 1,361,020 +0.06(+0.28%)
Jul 17, 2015 21.52 21.72 21.40 21.64 1,563,690 +0.12(+0.57%)
Jul 16, 2015 21.09 21.56 20.97 21.52 1,355,640 +0.48(+2.29%)
Jul 15, 2015 20.67 21.06 20.57 21.04 1,325,610 +0.43(+2.09%)
Jul 14, 2015 20.79 21.03 19.99 20.61 2,100,410 -0.18(-0.86%)
Jul 13, 2015 20.91 21.07 20.71 20.79 1,644,840 -0.02(-0.11%)
Jul 10, 2015 20.67 20.90 20.45 20.81 1,467,580 +0.44(+2.13%)
Jul 09, 2015 20.25 20.54 20.20 20.38 1,404,090 +0.34(+1.70%)
Jul 08, 2015 20.24 20.44 19.98 20.04 1,851,810 -0.41(-2.01%)
Jul 07, 2015 20.26 20.45 19.89 20.45 1,624,360 +0.17(+0.82%)
Jul 06, 2015 20.19 20.52 19.85 20.28 1,509,070 +0.03(+0.17%)
Jul 02, 2015 20.13 20.25 20.25 20.25 1,404,000 +0.11(+0.57%)
Jul 01, 2015 20.33 20.33 19.72 20.13 1,367,090 +0.00(+0.02%)
Jun 30, 2015 20.25 20.27 19.97 20.13 3,073,110 -0.03(-0.13%)
Jun 29, 2015 20.43 20.51 20.07 20.15 1,654,540 -0.45(-2.20%)
Jun 26, 2015 20.69 20.81 20.34 20.61 2,827,070 -0.03(-0.14%)
Jun 25, 2015 20.36 20.73 20.25 20.63 1,539,900 +0.28(+1.39%)
Jun 24, 2015 20.53 20.69 20.24 20.35 1,359,930 -0.23(-1.12%)
Jun 23, 2015 20.88 20.88 20.50 20.58 1,260,260 -0.25(-1.21%)
Jun 22, 2015 20.85 20.93 20.70 20.83 1,045,420 +0.13(+0.64%)
Jun 19, 2015 20.95 20.95 20.60 20.70 959,570 -0.14(-0.68%)
Jun 18, 2015 20.67 20.92 20.54 20.84 1,502,480 +0.21(+1.02%)
Jun 17, 2015 20.74 20.91 20.52 20.63 817,060 -0.10(-0.47%)
Jun 16, 2015 20.46 20.87 20.38 20.73 1,893,940 +0.24(+1.16%)
Jun 15, 2015 20.52 20.66 20.30 20.49 1,893,080 -0.14(-0.70%)
Jun 12, 2015 20.32 20.70 20.25 20.63 1,870,380 +0.22(+1.06%)
Jun 11, 2015 20.65 20.89 20.32 20.42 1,495,080 -0.16(-0.76%)
Jun 10, 2015 20.23 20.72 20.20 20.57 2,164,390 +0.44(+2.21%)
Jun 09, 2015 20.49 20.66 19.93 20.13 1,911,140 -0.45(-2.21%)
Jun 08, 2015 21.07 21.36 20.46 20.59 2,410,900 -0.43(-2.05%)
Jun 05, 2015 20.53 21.10 20.46 21.02 2,412,730 +0.43(+2.10%)
Jun 04, 2015 20.70 20.85 20.46 20.58 1,732,080 -0.19(-0.90%)
Jun 03, 2015 20.50 20.90 20.50 20.77 1,435,450 +0.17(+0.84%)
Jun 02, 2015 20.59 20.84 20.51 20.60 2,779,750 -0.06(-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.