Costar Group Inc (NQ: CSGP )

88.34 USD -0.18 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 87.78 88.60 87.14 88.34 1,206,430 -0.18(-0.20%)
Sep 23, 2021 88.37 89.59 88.34 88.52 1,594,861 +0.15(+0.17%)
Sep 22, 2021 88.65 89.08 87.84 88.37 1,069,870 +0.22(+0.25%)
Sep 21, 2021 88.86 89.32 87.96 88.15 1,316,146 -0.57(-0.64%)
Sep 20, 2021 88.79 89.27 87.61 88.72 1,284,181 -0.66(-0.74%)
Sep 17, 2021 89.10 89.72 88.49 89.38 3,188,127 +0.28(+0.31%)
Sep 16, 2021 88.69 89.39 88.33 89.10 861,009 +0.15(+0.17%)
Sep 15, 2021 89.58 89.58 88.44 88.95 894,582 -0.39(-0.44%)
Sep 14, 2021 89.57 90.24 88.87 89.34 993,678 -0.03(-0.03%)
Sep 13, 2021 90.74 90.81 89.21 89.37 1,600,647 -0.78(-0.87%)
Sep 10, 2021 89.97 90.85 89.29 90.15 1,802,074 +0.45(+0.50%)
Sep 09, 2021 88.59 89.91 88.13 89.70 1,976,034 +1.04(+1.17%)
Sep 08, 2021 87.66 88.87 87.40 88.66 949,475 +0.95(+1.08%)
Sep 07, 2021 87.57 87.94 86.40 87.71 1,862,939 -0.15(-0.17%)
Sep 03, 2021 87.26 87.94 86.72 87.86 1,769,628 +0.68(+0.78%)
Sep 02, 2021 87.37 88.28 86.64 87.18 1,734,105 +0.34(+0.39%)
Sep 01, 2021 84.97 86.97 84.68 86.84 2,076,870 +2.10(+2.48%)
Aug 31, 2021 84.24 85.02 83.57 84.74 2,250,410 +0.75(+0.89%)
Aug 30, 2021 83.16 83.99 82.80 83.99 1,458,220 +0.80(+0.96%)
Aug 27, 2021 82.36 83.74 82.32 83.19 1,042,820 +0.39(+0.47%)
Aug 26, 2021 84.13 84.35 82.79 82.80 1,251,347 -1.26(-1.50%)
Aug 25, 2021 84.22 84.89 83.46 84.06 1,192,152 -0.31(-0.37%)
Aug 24, 2021 83.44 85.03 83.27 84.37 1,484,743 +0.81(+0.97%)
Aug 23, 2021 82.30 83.97 82.25 83.56 1,108,474 +1.03(+1.25%)
Aug 20, 2021 82.52 82.82 81.85 82.53 750,989 +0.37(+0.45%)
Aug 19, 2021 80.47 82.31 80.29 82.16 1,606,182 +1.19(+1.47%)
Aug 18, 2021 82.87 83.15 80.94 80.97 1,318,238 -2.22(-2.67%)
Aug 17, 2021 82.75 83.40 82.50 83.19 1,271,617 +0.04(+0.05%)
Aug 16, 2021 84.10 84.34 82.61 83.15 1,467,467 -1.30(-1.54%)
Aug 13, 2021 85.56 85.56 83.82 84.45 1,310,883 +0.48(+0.57%)
Aug 12, 2021 84.39 84.85 83.62 83.97 887,617 -0.94(-1.11%)
Aug 11, 2021 85.46 85.78 84.34 84.91 2,070,370 -0.14(-0.16%)
Aug 10, 2021 86.07 86.74 84.21 85.05 1,260,516 -0.58(-0.68%)
Aug 09, 2021 86.37 86.67 85.51 85.63 821,366 -0.37(-0.43%)
Aug 06, 2021 87.97 87.97 85.87 86.00 2,063,199 -1.92(-2.18%)
Aug 05, 2021 86.55 87.94 86.32 87.92 986,349 +1.66(+1.92%)
Aug 04, 2021 85.64 87.64 85.63 86.26 1,701,078 -1.07(-1.23%)
Aug 03, 2021 89.17 89.28 87.06 87.33 1,286,107 -1.57(-1.77%)
Aug 02, 2021 89.13 89.62 88.36 88.90 1,739,354 +0.05(+0.06%)
Jul 30, 2021 87.25 88.97 87.03 88.85 1,942,984 +1.35(+1.54%)
Jul 29, 2021 86.62 89.47 86.06 87.50 2,593,486 +0.55(+0.63%)
Jul 28, 2021 80.00 87.26 80.00 86.95 7,182,837 -2.07(-2.33%)
Jul 27, 2021 88.93 89.58 87.51 89.02 1,572,612 -0.25(-0.28%)
Jul 26, 2021 89.80 89.84 89.12 89.27 1,263,971 -0.70(-0.78%)
Jul 23, 2021 89.50 90.26 89.06 89.97 842,963 +0.81(+0.91%)
Jul 22, 2021 88.66 89.57 88.21 89.16 1,076,186 +0.32(+0.36%)
Jul 21, 2021 88.17 88.95 87.65 88.84 1,377,967 +0.74(+0.84%)
Jul 20, 2021 86.28 88.86 86.10 88.10 2,311,333 +2.11(+2.45%)
Jul 19, 2021 86.75 87.18 85.60 85.99 1,423,519 -1.36(-1.56%)
Jul 16, 2021 87.36 88.20 86.43 87.35 2,143,063 +0.02(+0.02%)
Jul 15, 2021 85.88 87.76 85.54 87.33 1,964,546 +1.46(+1.70%)
Jul 14, 2021 85.35 86.44 85.04 85.87 1,535,278 +0.64(+0.75%)
Jul 13, 2021 86.02 86.57 85.21 85.23 1,547,761 -0.81(-0.94%)
Jul 12, 2021 86.61 86.75 85.44 86.04 1,745,549 -0.24(-0.28%)
Jul 09, 2021 85.26 86.36 85.04 86.28 1,141,168 +1.20(+1.41%)
Jul 08, 2021 84.66 86.49 84.23 85.08 1,987,478 -0.75(-0.87%)
Jul 07, 2021 84.00 86.14 83.30 85.83 2,629,837 +2.25(+2.69%)
Jul 06, 2021 82.70 83.99 82.07 83.58 3,105,999 +1.00(+1.21%)
Jul 02, 2021 84.04 84.25 82.48 82.58 2,812,481 -0.67(-0.80%)
Jul 01, 2021 83.42 84.65 82.70 83.25 2,670,778 +0.43(+0.52%)
Jun 30, 2021 83.55 83.90 82.44 82.82 3,364,872 -0.47(-0.56%)
Jun 29, 2021 85.60 85.94 82.90 83.29 5,113,085 -1.63(-1.92%)
Jun 28, 2021 88.20 88.65 84.41 84.92 3,356,757 -797.73(-90.38%)
Jun 25, 2021 876.00 887.89 869.33 882.65 902,009 +4.41(+0.50%)
Jun 24, 2021 891.92 896.00 871.25 878.24 285,720 -12.21(-1.37%)
Jun 23, 2021 903.72 905.74 888.73 890.45 236,432 -16.27(-1.79%)
Jun 22, 2021 901.67 910.22 898.22 906.72 159,531 +5.74(+0.64%)
Jun 21, 2021 884.24 909.88 877.43 900.98 206,501 +22.03(+2.51%)
Jun 18, 2021 888.65 894.06 874.69 878.95 350,194 -14.64(-1.64%)
Jun 17, 2021 869.45 897.07 866.54 893.59 189,129 +22.23(+2.55%)
Jun 16, 2021 868.87 877.76 866.13 871.36 222,536 +2.92(+0.34%)
Jun 15, 2021 883.54 893.29 865.44 868.44 166,757 -11.33(-1.29%)
Jun 14, 2021 875.84 889.57 872.09 879.77 176,424 +10.02(+1.15%)
Jun 11, 2021 858.73 871.52 855.35 869.75 226,159 +12.86(+1.50%)
Jun 10, 2021 852.19 861.28 851.00 856.89 145,355 +8.58(+1.01%)
Jun 09, 2021 850.00 853.87 847.29 848.31 137,767 +2.78(+0.33%)
Jun 08, 2021 830.96 848.34 830.96 845.53 142,290 +17.59(+2.12%)
Jun 07, 2021 836.03 839.88 825.34 827.94 297,632 -13.06(-1.55%)
Jun 04, 2021 838.96 844.79 833.56 841.00 136,591 +4.85(+0.58%)
Jun 03, 2021 840.36 843.11 832.99 836.15 129,678 -9.71(-1.15%)
Jun 02, 2021 857.84 862.20 840.00 845.86 224,357 -8.49(-0.99%)
Jun 01, 2021 858.16 862.97 847.77 854.35 271,199 +0.35(+0.04%)
May 28, 2021 852.62 860.93 846.01 854.00 171,825 +9.17(+1.09%)
May 27, 2021 851.61 855.85 840.66 844.83 264,964 -5.59(-0.66%)
May 26, 2021 850.94 852.85 835.02 850.42 216,404 +0.53(+0.06%)
May 25, 2021 848.58 858.24 845.11 849.89 181,127 +5.56(+0.66%)
May 24, 2021 845.86 848.99 838.00 844.33 156,382 +5.64(+0.67%)
May 21, 2021 851.06 859.63 836.30 838.69 180,040 -3.19(-0.38%)
May 20, 2021 833.79 854.57 832.40 841.88 234,874 +12.82(+1.55%)
May 19, 2021 810.05 829.69 807.37 829.06 142,657 +10.51(+1.28%)
May 18, 2021 815.91 840.44 807.25 818.55 170,881 +0.59(+0.07%)
May 17, 2021 822.92 822.92 809.35 817.96 145,494 -3.94(-0.48%)
May 14, 2021 818.34 828.13 812.83 821.90 249,262 +11.09(+1.37%)
May 13, 2021 826.08 826.08 805.16 810.81 248,925 -7.88(-0.96%)
May 12, 2021 843.33 843.33 814.66 818.69 186,783 -28.80(-3.40%)
May 11, 2021 824.42 853.07 821.42 847.49 224,747 +7.77(+0.93%)
May 10, 2021 853.59 857.22 836.27 839.72 197,924 -10.95(-1.29%)
May 07, 2021 830.14 857.58 822.01 850.67 250,288 +30.06(+3.66%)
May 06, 2021 834.78 834.78 816.84 820.61 322,342 -13.38(-1.60%)
May 05, 2021 854.62 856.34 829.62 833.99 195,955 -16.33(-1.92%)
May 04, 2021 848.01 856.66 844.22 850.32 151,963 -8.59(-1.00%)
May 03, 2021 866.16 868.59 846.61 858.91 182,310 +4.48(+0.52%)
Apr 30, 2021 871.40 874.79 853.62 854.43 150,900 -24.41(-2.78%)
Apr 29, 2021 867.83 883.36 859.99 878.84 199,852 +16.68(+1.93%)
Apr 28, 2021 922.30 922.30 842.83 862.16 520,565 -74.64(-7.97%)
Apr 27, 2021 939.00 943.49 929.20 936.80 190,170 +3.52(+0.38%)
Apr 26, 2021 932.47 933.85 923.79 933.28 106,187 -0.45(-0.05%)
Apr 23, 2021 916.76 938.78 914.67 933.73 167,300 +20.73(+2.27%)
Apr 22, 2021 906.24 925.77 906.24 913.00 114,750 +3.75(+0.41%)
Apr 21, 2021 914.48 918.03 905.10 909.25 196,866 -3.68(-0.40%)
Apr 20, 2021 904.56 914.19 901.02 912.93 178,164 +13.93(+1.55%)
Apr 19, 2021 904.73 906.84 891.97 899.00 158,398 -5.93(-0.66%)
Apr 16, 2021 911.94 911.94 896.66 904.93 148,500 -8.43(-0.92%)
Apr 15, 2021 911.04 931.49 906.97 913.36 254,313 +18.08(+2.02%)
Apr 14, 2021 909.50 910.01 891.11 895.28 225,047 -10.47(-1.16%)
Apr 13, 2021 893.03 913.19 886.63 905.75 217,932 +18.26(+2.06%)
Apr 12, 2021 886.91 888.77 876.04 887.49 184,300 +0.00(+0.00%)
Apr 09, 2021 874.11 888.21 869.82 887.49 168,100 +13.06(+1.49%)
Apr 08, 2021 865.15 879.55 857.05 874.43 187,596 +14.55(+1.69%)
Apr 07, 2021 857.64 863.18 847.72 859.88 314,593 -1.26(-0.15%)
Apr 06, 2021 851.35 865.89 842.19 861.14 329,631 +12.90(+1.52%)
Apr 05, 2021 862.23 862.23 838.32 848.24 263,756 -13.14(-1.53%)
Apr 01, 2021 829.55 863.54 829.55 861.38 323,500 +39.49(+4.80%)
Mar 31, 2021 803.50 832.91 800.17 821.89 308,629 +22.34(+2.79%)
Mar 30, 2021 807.40 812.35 793.32 799.55 168,246 -10.05(-1.24%)
Mar 29, 2021 813.74 823.70 800.74 809.60 228,731 -6.87(-0.84%)
Mar 26, 2021 804.38 818.36 796.50 816.47 158,400 +13.23(+1.65%)
Mar 25, 2021 795.54 805.94 792.22 803.24 273,489 -0.99(-0.12%)
Mar 24, 2021 826.27 835.89 802.39 804.23 266,796 -26.53(-3.19%)
Mar 23, 2021 836.86 838.19 824.21 830.76 151,402 +2.95(+0.36%)
Mar 22, 2021 821.27 833.28 816.75 827.81 210,191 +9.15(+1.12%)
Mar 19, 2021 807.02 821.10 804.06 818.66 448,800 +13.15(+1.63%)
Mar 18, 2021 813.41 815.58 793.58 805.51 274,344 -17.49(-2.13%)
Mar 17, 2021 834.71 839.03 813.80 823.00 376,428 -15.68(-1.87%)
Mar 16, 2021 843.18 848.40 834.20 838.68 222,345 +0.82(+0.10%)
Mar 15, 2021 822.82 841.33 819.46 837.86 251,248 +19.31(+2.36%)
Mar 12, 2021 812.56 824.26 807.24 818.55 296,700 +1.26(+0.15%)
Mar 11, 2021 812.83 829.46 802.92 817.29 311,248 +9.17(+1.13%)
Mar 10, 2021 821.80 839.60 807.71 808.12 374,333 -6.85(-0.84%)
Mar 09, 2021 808.65 831.74 803.52 814.97 386,168 +22.66(+2.86%)
Mar 08, 2021 798.18 815.93 792.08 792.31 463,902 -6.38(-0.80%)
Mar 05, 2021 802.00 825.00 774.00 798.69 1,314,200 +40.23(+5.30%)
Mar 04, 2021 761.00 773.78 743.06 758.46 1,023,808 -4.34(-0.57%)
Mar 03, 2021 785.00 795.53 760.70 762.80 459,139 -27.37(-3.46%)
Mar 02, 2021 818.12 820.64 788.01 790.17 603,048 -24.83(-3.05%)
Mar 01, 2021 819.35 830.00 810.40 815.00 818,688 -8.76(-1.06%)
Feb 26, 2021 811.78 829.75 811.05 823.76 313,100 +3.76(+0.46%)
Feb 25, 2021 833.07 847.66 809.57 820.00 464,754 -16.23(-1.94%)
Feb 24, 2021 850.00 871.45 828.00 836.23 597,217 -30.75(-3.55%)
Feb 23, 2021 880.83 880.83 846.36 866.98 381,030 -9.69(-1.11%)
Feb 22, 2021 908.97 908.97 871.33 876.67 391,689 -36.58(-4.01%)
Feb 19, 2021 925.61 929.92 905.55 913.25 488,300 -6.58(-0.72%)
Feb 18, 2021 906.67 924.27 902.60 919.83 497,592 +9.08(+1.00%)
Feb 17, 2021 882.01 911.08 870.93 910.75 500,732 +10.38(+1.15%)
Feb 16, 2021 888.53 905.46 878.23 900.37 1,080,991 -39.39(-4.19%)
Feb 12, 2021 928.83 939.82 914.26 939.76 107,300 +14.87(+1.61%)
Feb 11, 2021 928.38 930.60 918.72 924.89 139,170 -0.10(-0.01%)
Feb 10, 2021 917.73 925.17 904.12 924.99 174,676 +19.11(+2.11%)
Feb 09, 2021 898.91 914.25 898.84 905.88 265,986 +5.54(+0.62%)
Feb 08, 2021 909.30 918.14 895.00 900.34 235,941 -7.84(-0.86%)
Feb 05, 2021 922.47 925.09 904.22 908.18 210,500 -11.23(-1.22%)
Feb 04, 2021 930.00 952.76 912.55 919.41 423,428 +2.05(+0.22%)
Feb 03, 2021 914.75 925.86 908.51 917.36 236,227 -3.05(-0.33%)
Feb 02, 2021 935.88 936.60 897.56 920.41 408,460 -4.59(-0.50%)
Feb 01, 2021 912.65 942.22 905.54 925.00 237,320 +25.29(+2.81%)
Jan 29, 2021 889.97 909.05 887.50 899.71 303,600 -2.09(-0.23%)
Jan 28, 2021 881.87 911.76 878.49 901.80 288,342 +12.09(+1.36%)
Jan 27, 2021 893.02 901.72 877.97 889.71 496,693 -13.34(-1.48%)
Jan 26, 2021 912.05 913.11 895.43 903.05 345,057 -6.21(-0.68%)
Jan 25, 2021 901.97 910.65 882.31 909.26 312,514 +13.21(+1.47%)
Jan 22, 2021 913.11 922.26 894.41 896.05 296,500 -15.91(-1.74%)
Jan 21, 2021 905.00 915.00 894.04 911.96 290,155 +12.19(+1.35%)
Jan 20, 2021 879.56 903.89 873.25 899.77 303,903 +27.80(+3.19%)
Jan 19, 2021 859.85 877.83 851.24 871.97 302,795 +18.25(+2.14%)
Jan 15, 2021 872.62 877.66 851.80 853.72 211,800 -14.56(-1.68%)
Jan 14, 2021 891.47 899.61 865.95 868.28 200,654 -23.59(-2.65%)
Jan 13, 2021 882.78 904.52 877.00 891.87 218,831 +9.58(+1.09%)
Jan 12, 2021 902.28 908.36 882.17 882.29 155,110 -22.08(-2.44%)
Jan 11, 2021 913.79 919.12 902.46 904.37 120,462 -15.15(-1.65%)
Jan 08, 2021 911.37 924.48 906.85 919.52 153,800 +14.04(+1.55%)
Jan 07, 2021 902.81 924.09 898.53 905.48 211,612 +8.78(+0.98%)
Jan 06, 2021 895.50 917.09 891.52 896.70 220,329 +2.90(+0.32%)
Jan 05, 2021 894.69 915.23 883.95 893.80 242,083 -1.46(-0.16%)
Jan 04, 2021 932.19 936.77 891.01 895.26 216,062 -29.02(-3.14%)
Dec 31, 2020 924.28 924.28 924.28 177,419 -0.68(-0.07%)
Dec 30, 2020 919.52 927.56 906.22 924.96 177,419 +6.74(+0.73%)
Dec 29, 2020 944.46 944.46 912.79 918.22 109,118 -21.28(-2.27%)
Dec 28, 2020 915.23 951.18 911.03 939.50 385,143 +32.87(+3.63%)
Dec 24, 2020 908.01 916.01 903.09 906.63 43,100 -1.12(-0.12%)
Dec 23, 2020 901.75 920.08 901.75 907.75 91,697 +2.42(+0.27%)
Dec 22, 2020 920.62 925.86 897.33 905.33 147,061 -10.53(-1.15%)
Dec 21, 2020 889.46 924.46 880.55 915.86 242,413 +11.16(+1.23%)
Dec 18, 2020 904.47 918.23 894.69 904.70 525,400 +10.73(+1.20%)
Dec 17, 2020 864.78 895.18 864.78 893.97 287,105 +33.08(+3.84%)
Dec 16, 2020 868.02 878.04 858.01 860.89 108,892 -5.49(-0.63%)
Dec 15, 2020 853.23 872.05 850.35 866.38 150,113 +13.18(+1.54%)
Dec 14, 2020 850.00 860.77 845.95 853.20 150,555 +4.56(+0.54%)
Dec 11, 2020 847.38 863.96 843.22 848.64 177,600 +0.25(+0.03%)
Dec 10, 2020 847.34 857.48 840.22 848.39 142,426 -4.90(-0.57%)
Dec 09, 2020 872.21 872.21 851.05 853.29 162,216 -19.25(-2.21%)
Dec 08, 2020 882.02 894.77 870.05 872.54 140,732 -11.07(-1.25%)
Dec 07, 2020 900.39 900.39 877.24 883.61 119,495 -9.62(-1.08%)
Dec 04, 2020 872.10 896.81 872.10 893.23 163,300 +22.53(+2.59%)
Dec 03, 2020 864.34 875.76 861.37 870.70 214,316 +1.97(+0.23%)
Dec 02, 2020 893.10 894.46 863.63 868.73 323,756 -20.15(-2.27%)
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.