Costar Group Inc (NQ: CSGP )

88.85 USD +1.35 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.