Costar Group Inc (NQ: CSGP )

878.95 USD -14.64 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 180.55 181.37 176.92 176.99 0 -3.05(-1.69%)
Oct 30, 2013 181.17 181.85 179.83 180.04 83,561 -1.28(-0.71%)
Oct 29, 2013 180.00 181.50 179.24 181.32 0 +1.87(+1.04%)
Oct 28, 2013 180.00 180.87 177.30 179.45 0 -0.12(-0.07%)
Oct 25, 2013 177.44 179.70 172.79 179.57 0 +3.22(+1.83%)
Oct 24, 2013 178.78 182.73 166.11 176.35 447,097 +0.54(+0.31%)
Oct 23, 2013 174.80 176.98 172.83 175.81 199,170 -0.48(-0.27%)
Oct 22, 2013 177.67 178.65 175.58 176.29 142,773 -0.16(-0.09%)
Oct 21, 2013 175.00 177.21 174.13 176.45 112,308 +1.90(+1.09%)
Oct 18, 2013 173.18 174.72 170.00 174.55 133,668 +3.22(+1.88%)
Oct 17, 2013 168.41 172.83 168.00 171.33 117,790 +1.76(+1.04%)
Oct 16, 2013 168.52 170.78 167.50 169.57 106,695 +2.06(+1.23%)
Oct 15, 2013 165.64 167.98 164.50 167.51 168,268 +1.79(+1.08%)
Oct 14, 2013 162.07 166.06 160.97 165.72 117,755 +3.41(+2.10%)
Oct 11, 2013 160.93 163.19 160.74 162.31 0 +0.57(+0.35%)
Oct 10, 2013 163.68 165.19 160.82 161.74 221,603 +0.45(+0.28%)
Oct 09, 2013 167.40 168.33 160.93 161.29 208,254 -6.31(-3.76%)
Oct 08, 2013 171.79 173.23 167.25 167.60 170,698 -4.05(-2.36%)
Oct 07, 2013 171.06 171.70 169.86 171.65 0 -0.63(-0.37%)
Oct 04, 2013 169.55 173.46 169.31 172.28 0 +2.28(+1.34%)
Oct 03, 2013 171.34 172.40 168.89 170.00 0 -1.68(-0.98%)
Oct 02, 2013 170.00 171.87 168.16 171.68 99,335 +0.39(+0.23%)
Oct 01, 2013 168.00 171.29 167.25 171.29 131,424 +3.38(+2.01%)
Sep 30, 2013 165.43 168.63 165.43 167.91 0 +1.25(+0.75%)
Sep 27, 2013 166.63 169.78 165.40 166.66 0 -0.84(-0.50%)
Sep 26, 2013 166.47 169.02 165.04 167.50 209,041 +2.72(+1.65%)
Sep 25, 2013 167.07 168.00 164.74 164.78 53,503 -2.29(-1.37%)
Sep 24, 2013 166.35 168.39 161.83 167.07 116,599 +1.38(+0.83%)
Sep 23, 2013 166.28 166.60 162.82 165.69 135,801 -0.95(-0.57%)
Sep 20, 2013 168.60 169.07 166.51 166.64 0 -1.92(-1.14%)
Sep 19, 2013 169.96 170.90 168.36 168.56 84,910 -1.53(-0.90%)
Sep 18, 2013 168.96 172.17 166.95 170.09 0 +0.73(+0.43%)
Sep 17, 2013 167.78 169.55 167.16 169.36 0 +1.58(+0.94%)
Sep 16, 2013 169.43 169.70 167.31 167.78 0 -0.19(-0.11%)
Sep 13, 2013 168.60 170.54 166.15 167.97 0 +0.25(+0.15%)
Sep 12, 2013 168.59 169.63 167.35 167.72 0 +0.03(+0.02%)
Sep 11, 2013 165.71 168.44 163.59 167.69 0 +2.12(+1.28%)
Sep 10, 2013 161.38 165.74 161.38 165.57 119,402 +4.38(+2.72%)
Sep 09, 2013 158.32 161.32 157.42 161.19 0 +3.25(+2.06%)
Sep 06, 2013 157.59 158.43 153.55 157.94 0 +1.39(+0.89%)
Sep 05, 2013 156.47 157.23 154.70 156.55 71,189 +0.52(+0.33%)
Sep 04, 2013 152.09 156.24 151.71 156.03 0 +3.95(+2.60%)
Sep 03, 2013 150.65 152.71 149.81 152.08 0 +3.57(+2.40%)
Aug 30, 2013 150.19 151.09 148.16 148.51 0 -2.27(-1.51%)
Aug 29, 2013 150.10 151.24 150.00 150.78 69,356 +0.84(+0.56%)
Aug 28, 2013 149.09 151.73 147.80 149.94 0 +0.52(+0.35%)
Aug 27, 2013 148.83 150.35 146.37 149.42 113,048 -1.34(-0.89%)
Aug 26, 2013 152.42 152.90 149.65 150.76 0 -1.78(-1.17%)
Aug 23, 2013 153.00 154.75 151.38 152.54 0 -0.46(-0.30%)
Aug 22, 2013 151.70 153.54 150.94 153.00 39,396 +1.29(+0.85%)
Aug 21, 2013 153.32 153.86 149.49 151.71 0 -2.12(-1.38%)
Aug 20, 2013 152.65 154.74 152.44 153.83 112,722 +1.50(+0.98%)
Aug 19, 2013 154.45 155.12 152.31 152.33 47,567 -2.32(-1.50%)
Aug 16, 2013 152.89 155.29 152.67 154.65 0 +0.98(+0.64%)
Aug 15, 2013 158.25 159.12 152.89 153.67 73,951 -6.12(-3.83%)
Aug 14, 2013 161.03 161.50 159.31 159.79 42,361 -1.74(-1.08%)
Aug 13, 2013 162.76 164.00 160.40 161.53 76,549 -1.29(-0.79%)
Aug 12, 2013 159.47 163.40 157.71 162.82 50,919 +1.93(+1.20%)
Aug 09, 2013 161.10 162.98 158.60 160.89 75,995 -0.87(-0.54%)
Aug 08, 2013 163.45 164.63 160.57 161.76 61,443 -0.65(-0.40%)
Aug 07, 2013 162.83 163.70 160.25 162.41 70,228 -0.31(-0.19%)
Aug 06, 2013 160.66 162.95 159.19 162.72 134,907 +1.35(+0.84%)
Aug 05, 2013 159.71 161.45 159.50 161.37 77,142 +1.81(+1.13%)
Aug 02, 2013 158.33 159.67 158.10 159.56 101,179 +0.37(+0.23%)
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.