Costar Group Inc (NQ: CSGP )

821.90 USD +11.09 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 417.30 422.51 414.67 420.84 159,400 +3.13(+0.75%)
Sep 27, 2018 420.10 423.01 416.45 417.71 109,663 -1.99(-0.47%)
Sep 26, 2018 417.55 424.94 415.39 419.70 230,398 +1.24(+0.30%)
Sep 25, 2018 416.22 424.83 415.70 418.46 262,170 +0.94(+0.23%)
Sep 24, 2018 417.83 420.56 414.82 417.52 216,937 -2.13(-0.51%)
Sep 21, 2018 420.30 425.49 418.32 419.65 268,800 -0.50(-0.12%)
Sep 20, 2018 417.36 423.18 413.37 420.15 178,499 +4.96(+1.19%)
Sep 19, 2018 425.85 425.85 414.52 415.19 205,238 -9.81(-2.31%)
Sep 18, 2018 421.30 428.46 421.30 425.00 182,500 +1.50(+0.35%)
Sep 17, 2018 435.00 435.00 422.52 423.50 175,020 -11.50(-2.64%)
Sep 14, 2018 439.35 439.35 434.80 435.00 231,100 -3.49(-0.80%)
Sep 13, 2018 436.98 439.20 434.51 438.49 73,331 +3.57(+0.82%)
Sep 12, 2018 443.53 443.53 432.51 434.92 155,846 -8.92(-2.01%)
Sep 11, 2018 435.51 444.82 433.39 443.84 248,115 +7.86(+1.80%)
Sep 10, 2018 435.94 437.99 431.82 435.98 128,836 +1.91(+0.44%)
Sep 07, 2018 434.60 438.87 432.01 434.07 119,400 -3.14(-0.72%)
Sep 06, 2018 442.28 443.32 436.79 437.21 185,771 -5.30(-1.20%)
Sep 05, 2018 447.00 447.11 433.50 442.51 177,249 -4.21(-0.94%)
Sep 04, 2018 441.86 448.35 439.13 446.72 132,991 +4.56(+1.03%)
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%)
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.