Costar Group Inc (NQ: CSGP )

78.82 USD +1.47 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 196.72 199.35 194.59 199.16 296,865 +3.31(+1.69%)
Feb 26, 2015 184.00 196.21 182.68 195.85 300,393 +4.09(+2.13%)
Feb 25, 2015 186.20 191.84 185.48 191.76 198,361 +4.91(+2.63%)
Feb 24, 2015 187.94 188.54 185.26 186.85 270,491 -2.40(-1.27%)
Feb 23, 2015 190.16 191.42 188.11 189.25 130,681 -1.99(-1.04%)
Feb 20, 2015 187.44 191.66 186.25 191.24 178,059 +3.00(+1.59%)
Feb 19, 2015 183.67 188.30 182.73 188.24 258,798 +3.01(+1.63%)
Feb 18, 2015 186.75 188.32 184.44 185.23 256,380 -2.67(-1.42%)
Feb 17, 2015 200.53 200.53 183.41 187.90 1,223,288 -12.64(-6.30%)
Feb 13, 2015 199.72 200.54 200.54 200.54 130,200 +0.57(+0.28%)
Feb 12, 2015 197.60 200.49 196.33 199.97 90,629 +4.21(+2.15%)
Feb 11, 2015 192.42 196.05 192.42 195.76 93,175 +2.72(+1.41%)
Feb 10, 2015 192.07 193.65 191.07 193.04 68,614 +2.16(+1.13%)
Feb 09, 2015 190.76 192.00 189.54 190.88 135,945 -1.14(-0.59%)
Feb 06, 2015 194.93 195.00 191.74 192.02 189,688 -3.04(-1.56%)
Feb 05, 2015 191.86 195.16 191.39 195.06 105,998 +4.33(+2.27%)
Feb 04, 2015 189.90 191.53 188.89 190.73 103,130 -0.58(-0.30%)
Feb 03, 2015 188.93 191.39 187.63 191.31 133,163 +4.60(+2.46%)
Feb 02, 2015 184.89 187.03 182.21 186.71 149,181 +2.20(+1.19%)
Jan 30, 2015 184.83 187.33 183.30 184.51 153,041 -1.27(-0.68%)
Jan 29, 2015 184.60 185.93 182.65 185.78 134,398 +1.36(+0.74%)
Jan 28, 2015 187.47 187.53 183.76 184.42 204,053 -1.59(-0.85%)
Jan 27, 2015 184.51 187.31 182.09 186.01 153,790 -1.27(-0.68%)
Jan 26, 2015 188.62 188.62 184.74 187.28 308,020 -0.77(-0.41%)
Jan 23, 2015 182.06 188.19 182.00 188.05 181,914 +5.82(+3.19%)
Jan 22, 2015 177.87 182.93 177.18 182.23 185,111 +5.10(+2.88%)
Jan 21, 2015 175.52 177.33 175.15 177.13 190,980 +1.27(+0.72%)
Jan 20, 2015 174.89 177.43 172.05 175.86 136,565 +0.97(+0.55%)
Jan 16, 2015 169.03 175.21 168.76 174.89 119,176 +4.94(+2.91%)
Jan 15, 2015 175.07 176.45 169.36 169.95 124,596 -4.48(-2.57%)
Jan 14, 2015 172.57 176.69 172.57 174.43 135,053 -0.80(-0.46%)
Jan 13, 2015 178.24 180.54 172.88 175.23 130,846 -1.71(-0.97%)
Jan 12, 2015 177.62 178.76 175.40 176.94 154,134 -0.26(-0.15%)
Jan 09, 2015 179.93 181.80 176.89 177.20 94,897 -2.84(-1.58%)
Jan 08, 2015 178.32 182.15 176.72 180.04 170,291 +3.27(+1.85%)
Jan 07, 2015 177.35 178.03 174.55 176.77 150,049 +0.94(+0.53%)
Jan 06, 2015 177.36 178.49 172.54 175.83 321,756 -0.72(-0.41%)
Jan 05, 2015 178.28 180.33 174.40 176.55 226,082 -3.58(-1.99%)
Jan 02, 2015 184.60 184.60 179.78 180.13 178,366 -3.50(-1.91%)
Dec 31, 2014 183.98 183.63 183.63 183.63 363,200 -0.29(-0.16%)
Dec 30, 2014 184.79 186.25 176.58 183.92 379,634 -0.93(-0.50%)
Dec 29, 2014 188.00 188.36 182.03 184.85 421,097 -3.54(-1.88%)
Dec 26, 2014 185.80 189.36 184.13 188.39 275,418 +2.77(+1.49%)
Dec 24, 2014 187.70 185.62 185.62 185.62 152,200 -1.43(-0.76%)
Dec 23, 2014 188.26 188.26 185.04 187.05 177,198 +0.03(+0.02%)
Dec 22, 2014 184.95 187.70 183.37 187.02 206,333 +1.86(+1.00%)
Dec 19, 2014 181.40 185.61 178.48 185.16 258,746 +2.81(+1.54%)
Dec 18, 2014 179.55 184.48 177.03 182.35 267,924 +6.10(+3.46%)
Dec 17, 2014 172.21 176.59 170.36 176.25 282,402 +5.09(+2.97%)
Dec 16, 2014 167.77 171.70 167.77 171.16 264,793 +2.74(+1.63%)
Dec 15, 2014 168.33 169.72 165.03 168.42 186,225 +0.90(+0.54%)
Dec 12, 2014 167.24 170.18 166.20 167.52 203,489 -1.48(-0.88%)
Dec 11, 2014 167.06 170.46 167.06 169.00 211,002 +1.95(+1.17%)
Dec 10, 2014 164.10 167.74 163.37 167.05 190,043 +2.09(+1.27%)
Dec 09, 2014 162.46 165.92 161.30 164.96 114,041 +0.41(+0.25%)
Dec 08, 2014 166.43 168.66 164.10 164.55 147,661 -2.75(-1.64%)
Dec 05, 2014 166.30 167.48 166.00 167.30 113,986 +0.82(+0.49%)
Dec 04, 2014 167.39 168.01 165.68 166.48 166,034 -1.50(-0.89%)
Dec 03, 2014 168.43 168.77 166.77 167.98 110,715 -0.15(-0.09%)
Dec 02, 2014 166.36 170.60 166.00 168.13 203,592 +1.16(+0.69%)
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.