Costar Group Inc (NQ: CSGP )

88.90 USD +0.05 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 295.85 298.39 294.01 295.75 290,902 +1.25(+0.42%)
Oct 30, 2017 299.81 299.81 293.31 294.50 216,841 -4.88(-1.63%)
Oct 27, 2017 291.69 301.04 286.64 299.38 430,061 +10.13(+3.50%)
Oct 26, 2017 281.47 294.28 277.39 289.25 749,585 +10.84(+3.89%)
Oct 25, 2017 281.11 282.51 276.64 278.41 253,053 -2.33(-0.83%)
Oct 24, 2017 284.19 284.19 279.35 280.74 204,173 -2.96(-1.04%)
Oct 23, 2017 282.27 284.60 281.98 283.70 116,109 +1.14(+0.40%)
Oct 20, 2017 282.39 282.70 279.82 282.56 123,376 +2.08(+0.74%)
Oct 19, 2017 281.95 281.95 278.86 280.48 152,303 -3.27(-1.15%)
Oct 18, 2017 284.69 284.69 283.14 283.75 140,380 +0.03(+0.01%)
Oct 17, 2017 286.38 287.42 283.43 283.72 138,127 -2.50(-0.87%)
Oct 16, 2017 288.20 289.50 283.00 286.22 182,056 -0.80(-0.28%)
Oct 13, 2017 288.18 291.95 285.63 287.02 391,706 -0.22(-0.08%)
Oct 12, 2017 289.24 291.94 285.19 287.24 229,359 -1.96(-0.68%)
Oct 11, 2017 280.08 289.51 280.08 289.20 418,334 +9.91(+3.55%)
Oct 10, 2017 278.43 279.89 277.58 279.29 234,251 +2.51(+0.91%)
Oct 09, 2017 276.66 278.42 276.12 276.78 135,205 -0.13(-0.05%)
Oct 06, 2017 272.53 277.85 272.27 276.91 296,308 +2.52(+0.92%)
Oct 05, 2017 273.13 274.92 271.69 274.39 194,387 +2.60(+0.96%)
Oct 04, 2017 271.13 273.20 266.37 271.79 346,610 +0.16(+0.06%)
Oct 03, 2017 272.00 272.54 268.81 271.63 327,674 -0.06(-0.02%)
Oct 02, 2017 269.50 272.72 265.59 271.69 393,803 +3.44(+1.28%)
Sep 29, 2017 265.00 270.00 255.41 268.25 1,392,840 +2.15(+0.81%)
Sep 28, 2017 264.97 269.41 264.00 266.10 327,741 -0.95(-0.36%)
Sep 27, 2017 267.33 271.71 266.54 267.05 267,056 +0.30(+0.11%)
Sep 26, 2017 276.00 277.14 264.78 266.75 262,873 -12.45(-4.46%)
Sep 25, 2017 279.72 281.52 277.36 279.20 189,882 -1.62(-0.58%)
Sep 22, 2017 279.31 283.14 278.75 280.82 133,913 +0.59(+0.21%)
Sep 21, 2017 281.23 281.23 276.64 280.23 88,108 -1.87(-0.66%)
Sep 20, 2017 280.03 283.26 279.66 282.10 131,608 +1.50(+0.53%)
Sep 19, 2017 276.68 281.76 274.93 280.60 139,142 +3.97(+1.44%)
Sep 18, 2017 277.80 279.04 274.70 276.63 180,709 -1.17(-0.42%)
Sep 15, 2017 273.29 278.26 273.29 277.80 273,702 +3.19(+1.16%)
Sep 14, 2017 274.70 276.14 272.59 274.61 208,573 -0.65(-0.24%)
Sep 13, 2017 283.00 283.00 273.91 275.26 258,561 -6.86(-2.43%)
Sep 12, 2017 282.60 287.41 278.27 282.12 341,637 +0.56(+0.20%)
Sep 11, 2017 282.04 284.52 280.20 281.56 121,684 +1.16(+0.41%)
Sep 08, 2017 281.79 282.49 278.70 280.40 152,246 -1.91(-0.68%)
Sep 07, 2017 282.44 283.48 279.98 282.31 169,941 +0.84(+0.30%)
Sep 06, 2017 282.13 282.78 279.30 281.47 131,953 -0.72(-0.26%)
Sep 05, 2017 287.45 287.45 281.23 282.19 118,771 -4.83(-1.68%)
Sep 01, 2017 287.78 287.78 284.32 287.02 96,522 +0.40(+0.14%)
Aug 31, 2017 284.05 287.96 283.52 286.62 148,930 +2.25(+0.79%)
Aug 30, 2017 282.41 285.48 281.08 284.37 139,049 +1.91(+0.68%)
Aug 29, 2017 281.24 285.27 280.01 282.46 123,970 +1.09(+0.39%)
Aug 28, 2017 284.01 284.01 280.18 281.37 97,687 -2.18(-0.77%)
Aug 25, 2017 285.34 287.85 282.68 283.55 95,972 -0.59(-0.21%)
Aug 24, 2017 284.85 284.93 281.57 284.14 129,558 +0.14(+0.05%)
Aug 23, 2017 281.56 284.18 280.33 284.00 104,113 +0.95(+0.34%)
Aug 22, 2017 278.20 283.43 277.91 283.05 188,557 +4.72(+1.70%)
Aug 21, 2017 278.21 279.51 277.07 278.33 133,531 -0.63(-0.23%)
Aug 18, 2017 281.72 282.06 278.43 278.96 100,190 -1.91(-0.68%)
Aug 17, 2017 283.78 283.98 280.40 280.87 169,771 -2.43(-0.86%)
Aug 16, 2017 283.28 285.17 281.95 283.30 82,836 +1.30(+0.46%)
Aug 15, 2017 284.51 286.00 281.21 282.00 106,658 -2.65(-0.93%)
Aug 14, 2017 281.67 285.78 281.67 284.65 112,754 +4.77(+1.70%)
Aug 11, 2017 279.52 284.66 277.24 279.88 178,755 +0.71(+0.25%)
Aug 10, 2017 280.50 281.38 277.42 279.17 148,404 -2.01(-0.71%)
Aug 09, 2017 279.75 281.29 277.34 281.18 112,240 +1.64(+0.59%)
Aug 08, 2017 278.21 281.00 275.61 279.54 136,818 +1.33(+0.48%)
Aug 07, 2017 274.69 278.51 274.40 278.21 154,682 +3.48(+1.27%)
Aug 04, 2017 276.29 273.53 274.73 131,427 -0.30(-0.11%)
Aug 03, 2017 273.50 275.67 272.34 275.03 87,683 +1.46(+0.53%)
Aug 02, 2017 275.50 275.80 270.11 273.57 179,348 -1.68(-0.61%)
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.