Costar Group Inc (NQ: CSGP )

888.80 USD -4.79 (-0.54%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 442.16 442.16 442.16 0 +1.11(+0.25%)
Aug 30, 2018 441.68 442.95 438.23 441.05 110,175 -1.08(-0.24%)
Aug 29, 2018 439.24 444.67 439.24 442.13 71,336 +3.74(+0.85%)
Aug 28, 2018 439.89 444.55 436.89 438.39 74,309 -0.41(-0.09%)
Aug 27, 2018 436.21 441.93 435.13 438.80 75,088 +4.33(+1.00%)
Aug 24, 2018 435.81 439.38 433.75 434.47 93,200 -0.02(-0.00%)
Aug 23, 2018 430.76 435.58 429.07 434.49 169,165 +3.67(+0.85%)
Aug 22, 2018 429.04 431.38 427.13 430.82 104,006 +0.93(+0.22%)
Aug 21, 2018 432.54 434.40 427.21 429.89 179,979 -2.39(-0.55%)
Aug 20, 2018 430.28 433.14 426.22 432.28 93,278 +1.84(+0.43%)
Aug 17, 2018 429.77 431.67 428.40 430.44 68,300 +0.78(+0.18%)
Aug 16, 2018 432.69 432.69 428.09 429.66 76,860 +0.85(+0.20%)
Aug 15, 2018 429.34 435.75 428.04 428.81 94,589 -2.15(-0.50%)
Aug 14, 2018 428.70 434.31 427.05 430.96 89,367 +2.32(+0.54%)
Aug 13, 2018 428.78 435.72 428.13 428.64 146,662 +0.03(+0.01%)
Aug 10, 2018 420.72 431.10 419.27 428.61 131,800 +5.76(+1.36%)
Aug 09, 2018 422.38 430.14 420.00 422.85 115,205 +1.29(+0.31%)
Aug 08, 2018 420.05 424.58 398.22 421.56 155,742 +1.56(+0.37%)
Aug 07, 2018 421.79 423.03 416.38 420.00 245,785 -2.16(-0.51%)
Aug 06, 2018 423.00 427.36 418.70 422.16 137,144 -0.86(-0.20%)
Aug 03, 2018 426.97 428.58 417.72 423.02 100,500 -3.45(-0.81%)
Aug 02, 2018 416.19 427.32 416.05 426.47 122,647 +7.88(+1.88%)
Aug 01, 2018 415.89 430.45 414.58 418.59 270,766 +2.74(+0.66%)
Jul 31, 2018 416.78 421.78 411.77 415.85 258,108 +1.29(+0.31%)
Jul 30, 2018 422.65 425.95 409.75 414.56 213,279 -7.24(-1.72%)
Jul 27, 2018 432.03 436.18 418.40 421.80 217,200 -10.20(-2.36%)
Jul 26, 2018 436.62 439.87 425.67 432.00 161,834 -5.68(-1.30%)
Jul 25, 2018 428.70 446.96 420.15 437.68 494,240 +13.59(+3.20%)
Jul 24, 2018 432.34 432.34 417.96 424.09 245,201 -6.66(-1.55%)
Jul 23, 2018 424.43 431.02 422.78 430.75 165,898 +5.75(+1.35%)
Jul 20, 2018 425.13 427.00 424.59 425.00 113,530 +1.66(+0.39%)
Jul 19, 2018 423.42 425.74 422.69 423.34 160,406 -1.34(-0.32%)
Jul 18, 2018 426.06 434.52 423.54 424.68 136,587 -1.64(-0.38%)
Jul 17, 2018 426.38 427.60 421.63 426.32 151,899 -1.49(-0.35%)
Jul 16, 2018 423.99 429.14 423.08 427.81 162,931 +3.33(+0.78%)
Jul 13, 2018 426.20 427.92 422.75 424.48 93,795 -1.72(-0.40%)
Jul 12, 2018 422.85 426.58 421.23 426.20 118,823 +5.79(+1.38%)
Jul 11, 2018 417.49 421.86 417.49 420.41 244,051 +0.91(+0.22%)
Jul 10, 2018 428.99 429.92 419.17 419.50 207,456 -9.36(-2.18%)
Jul 09, 2018 422.58 429.28 419.18 428.86 181,628 +6.46(+1.53%)
Jul 06, 2018 413.42 423.07 413.42 422.40 160,910 +8.85(+2.14%)
Jul 05, 2018 410.28 414.14 397.06 413.55 267,343 +5.02(+1.23%)
Jul 03, 2018 408.53 408.53 408.53 0 -7.15(-1.72%)
Jul 02, 2018 410.42 416.32 406.69 415.68 403,171 +3.05(+0.74%)
Jun 29, 2018 415.53 422.47 412.23 412.63 278,190 -2.71(-0.65%)
Jun 28, 2018 409.46 417.40 407.87 415.34 566,040 +3.65(+0.89%)
Jun 27, 2018 409.09 413.83 408.30 411.69 452,538 +4.10(+1.01%)
Jun 26, 2018 400.74 408.85 398.80 407.59 286,230 +8.10(+2.03%)
Jun 25, 2018 410.86 419.95 398.34 399.49 350,886 -12.60(-3.06%)
Jun 22, 2018 416.07 417.93 411.94 412.09 337,174 -3.00(-0.72%)
Jun 21, 2018 418.40 419.37 414.03 415.09 258,454 -2.16(-0.52%)
Jun 20, 2018 416.51 419.16 412.97 417.25 208,585 +2.68(+0.65%)
Jun 19, 2018 413.32 416.49 409.23 414.57 273,799 -2.30(-0.55%)
Jun 18, 2018 412.31 417.29 407.99 416.87 154,297 +2.90(+0.70%)
Jun 15, 2018 414.93 409.70 413.97 260,603 +4.27(+1.04%)
Jun 14, 2018 406.00 411.55 406.00 409.70 142,803 +3.35(+0.82%)
Jun 13, 2018 410.90 414.69 406.06 406.35 240,595 -4.60(-1.12%)
Jun 12, 2018 405.31 415.69 405.31 410.95 417,041 +5.70(+1.41%)
Jun 11, 2018 400.79 406.88 400.79 405.25 236,614 +3.40(+0.85%)
Jun 08, 2018 398.11 404.04 395.62 401.85 156,919 +2.54(+0.64%)
Jun 07, 2018 401.48 401.48 392.11 399.31 326,984 -1.99(-0.50%)
Jun 06, 2018 402.26 401.30 112,784 +4.89(+1.23%)
Jun 05, 2018 391.31 396.85 390.69 396.41 201,347 +5.37(+1.37%)
Jun 04, 2018 386.42 393.71 386.42 391.04 204,194 +5.60(+1.45%)
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.