Costar Group Inc (NQ: CSGP )

60.89 -0.79 (-1.28%)
Streaming Delayed Price Updated: 12:15 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 20.95 21.03 20.72 20.92 1,073,020 -0.08(-0.36%)
Nov 27, 2015 20.97 21.10 20.85 21.00 138,930 +0.11(+0.51%)
Nov 25, 2015 21.00 20.89 20.89 20.89 1,099,000 -0.06(-0.29%)
Nov 24, 2015 20.50 20.99 20.37 20.95 2,349,500 +0.43(+2.08%)
Nov 23, 2015 20.40 20.55 20.33 20.53 1,939,840 +0.07(+0.35%)
Nov 20, 2015 20.54 20.55 20.33 20.45 1,412,860 -0.05(-0.22%)
Nov 19, 2015 20.93 20.93 20.47 20.50 1,958,910 -0.29(-1.39%)
Nov 18, 2015 20.27 20.94 20.24 20.79 2,017,500 +0.54(+2.67%)
Nov 17, 2015 20.18 20.40 20.05 20.25 703,410 +0.09(+0.44%)
Nov 16, 2015 19.87 20.31 19.87 20.16 724,140 +0.18(+0.90%)
Nov 13, 2015 20.28 20.32 19.93 19.98 1,072,830 -0.44(-2.13%)
Nov 12, 2015 20.39 20.67 20.32 20.42 1,175,650 -0.05(-0.24%)
Nov 11, 2015 20.51 20.63 20.26 20.47 1,590,660 +0.03(+0.16%)
Nov 10, 2015 20.29 20.45 20.03 20.43 1,048,920 +0.08(+0.38%)
Nov 09, 2015 20.34 20.40 20.02 20.36 1,128,220 -0.05(-0.26%)
Nov 06, 2015 20.28 20.49 20.23 20.41 1,217,340 -0.04(-0.20%)
Nov 05, 2015 20.38 20.51 20.07 20.45 1,275,900 +0.10(+0.48%)
Nov 04, 2015 20.22 20.42 20.02 20.35 1,657,200 +0.23(+1.14%)
Nov 03, 2015 20.30 20.38 20.07 20.12 2,269,100 -0.25(-1.22%)
Nov 02, 2015 20.40 20.69 20.20 20.37 1,347,400 +0.06(+0.32%)
Oct 30, 2015 20.20 20.57 20.20 20.31 2,083,740 +0.04(+0.19%)
Oct 29, 2015 19.23 20.41 19.01 20.27 3,068,210 +1.04(+5.41%)
Oct 28, 2015 19.07 19.36 19.00 19.23 2,875,800 +0.11(+0.57%)
Oct 27, 2015 19.07 19.24 18.96 19.12 1,453,310 +0.06(+0.30%)
Oct 26, 2015 19.11 19.30 18.92 19.06 2,527,320 -0.03(-0.14%)
Oct 23, 2015 18.89 19.20 18.72 19.09 1,207,480 +0.42(+2.23%)
Oct 22, 2015 18.42 18.87 18.35 18.67 996,360 +0.43(+2.33%)
Oct 21, 2015 18.37 18.49 18.06 18.25 1,492,500 -0.07(-0.37%)
Oct 20, 2015 18.58 18.65 18.15 18.31 913,720 -0.27(-1.47%)
Oct 19, 2015 18.41 18.64 18.31 18.59 1,318,920 +0.10(+0.56%)
Oct 16, 2015 18.52 18.58 18.33 18.48 836,040 -0.07(-0.37%)
Oct 15, 2015 18.35 18.56 18.14 18.55 1,008,170 +0.30(+1.63%)
Oct 14, 2015 18.46 18.61 18.19 18.25 1,164,000 -0.20(-1.09%)
Oct 13, 2015 18.67 19.27 18.40 18.45 1,511,430 -0.30(-1.62%)
Oct 12, 2015 18.76 18.94 18.61 18.76 1,516,180 -0.01(-0.06%)
Oct 09, 2015 18.88 19.07 18.62 18.77 1,181,920 -0.09(-0.50%)
Oct 08, 2015 18.53 18.94 18.53 18.86 1,527,350 +0.29(+1.57%)
Oct 07, 2015 18.31 18.61 18.19 18.57 1,695,270 +0.39(+2.15%)
Oct 06, 2015 18.04 18.30 17.87 18.18 3,472,670 +0.21(+1.16%)
Oct 05, 2015 17.64 18.01 17.56 17.97 1,604,550 +0.45(+2.56%)
Oct 02, 2015 16.82 17.53 16.82 17.52 1,082,160 +0.52(+3.04%)
Oct 01, 2015 17.41 17.41 16.80 17.01 1,748,460 -0.30(-1.73%)
Sep 30, 2015 16.59 17.46 16.59 17.31 3,011,110 +0.85(+5.18%)
Sep 29, 2015 16.63 16.76 16.35 16.45 2,856,580 -0.17(-1.04%)
Sep 28, 2015 17.06 17.21 16.45 16.63 3,162,860 -0.50(-2.91%)
Sep 25, 2015 17.37 17.40 16.92 17.12 2,137,820 -0.05(-0.31%)
Sep 24, 2015 17.30 17.67 17.01 17.18 2,167,900 -0.32(-1.81%)
Sep 23, 2015 17.61 17.71 17.24 17.49 2,019,350 -0.10(-0.54%)
Sep 22, 2015 17.59 17.85 17.41 17.59 1,884,080 -0.27(-1.50%)
Sep 21, 2015 17.78 18.15 17.70 17.86 1,894,090 +0.19(+1.08%)
Sep 18, 2015 17.90 17.94 17.32 17.67 2,832,870 -0.43(-2.40%)
Sep 17, 2015 18.00 18.25 17.84 18.10 1,279,580 +0.11(+0.59%)
Sep 16, 2015 18.00 18.21 17.89 17.99 1,364,220 +0.03(+0.18%)
Sep 15, 2015 17.71 18.00 17.69 17.96 793,290 +0.25(+1.40%)
Sep 14, 2015 17.94 17.94 17.56 17.71 1,132,520 -0.21(-1.18%)
Sep 11, 2015 17.50 17.96 17.50 17.92 1,040,030 +0.13(+0.71%)
Sep 10, 2015 17.72 17.94 17.70 17.80 1,283,060 +0.06(+0.33%)
Sep 09, 2015 18.13 18.28 17.68 17.74 1,094,460 -0.20(-1.14%)
Sep 08, 2015 17.77 18.05 17.57 17.94 1,471,610 +0.46(+2.65%)
Sep 04, 2015 17.61 17.48 17.48 17.48 1,040,000 -0.34(-1.90%)
Sep 03, 2015 17.51 17.84 17.44 17.82 1,543,510 +0.36(+2.06%)
Sep 02, 2015 17.27 17.47 17.07 17.46 1,698,450 +0.32(+1.87%)
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.