Costar Group Inc (NQ: CSGP )

76.47 USD +1.24 (+1.65%)
Streaming Delayed Price Updated: 9:43 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 594.26 600.88 590.17 598.30 189,200 +1.42(+0.24%)
Dec 30, 2019 600.75 600.75 588.78 596.88 152,580 -1.71(-0.29%)
Dec 27, 2019 602.90 607.42 595.02 598.59 137,800 -2.90(-0.48%)
Dec 26, 2019 599.80 604.04 596.66 601.49 140,813 +1.22(+0.20%)
Dec 24, 2019 601.43 601.57 592.58 600.27 64,100 -1.57(-0.26%)
Dec 23, 2019 606.53 608.28 597.91 601.84 185,083 -2.53(-0.42%)
Dec 20, 2019 593.18 606.22 589.76 604.37 1,366,500 +12.84(+2.17%)
Dec 19, 2019 585.19 599.78 580.01 591.53 329,428 +5.73(+0.98%)
Dec 18, 2019 596.26 598.85 579.37 585.80 249,709 -8.20(-1.38%)
Dec 17, 2019 589.80 595.57 586.92 594.00 223,678 +4.63(+0.79%)
Dec 16, 2019 580.50 595.01 580.50 589.37 292,934 +8.81(+1.52%)
Dec 13, 2019 568.21 581.49 568.21 580.56 313,900 +12.32(+2.17%)
Dec 12, 2019 580.00 585.03 566.63 568.24 384,716 -12.33(-2.12%)
Dec 11, 2019 580.74 585.22 572.34 580.57 216,842 -1.12(-0.19%)
Dec 10, 2019 594.37 598.99 579.91 581.69 218,664 -13.23(-2.22%)
Dec 09, 2019 589.53 596.09 588.92 594.92 261,728 +4.04(+0.68%)
Dec 06, 2019 596.89 603.87 589.00 590.88 519,700 -0.41(-0.07%)
Dec 05, 2019 587.09 594.75 587.09 591.29 253,121 +5.31(+0.91%)
Dec 04, 2019 593.04 598.48 585.81 585.98 243,535 -6.65(-1.12%)
Dec 03, 2019 596.25 602.00 590.00 592.63 268,148 -10.08(-1.67%)
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.