Costar Group Inc (NQ: CSGP )

89.15 USD +0.78 (+0.88%)
Streaming Delayed Price Updated: 11:57 AM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.