Costar Group Inc (NQ: CSGP )

88.52 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 803.50 832.91 800.17 821.89 308,629 +22.34(+2.79%)
Mar 30, 2021 807.40 812.35 793.32 799.55 168,246 -10.05(-1.24%)
Mar 29, 2021 813.74 823.70 800.74 809.60 228,731 -6.87(-0.84%)
Mar 26, 2021 804.38 818.36 796.50 816.47 158,400 +13.23(+1.65%)
Mar 25, 2021 795.54 805.94 792.22 803.24 273,489 -0.99(-0.12%)
Mar 24, 2021 826.27 835.89 802.39 804.23 266,796 -26.53(-3.19%)
Mar 23, 2021 836.86 838.19 824.21 830.76 151,402 +2.95(+0.36%)
Mar 22, 2021 821.27 833.28 816.75 827.81 210,191 +9.15(+1.12%)
Mar 19, 2021 807.02 821.10 804.06 818.66 448,800 +13.15(+1.63%)
Mar 18, 2021 813.41 815.58 793.58 805.51 274,344 -17.49(-2.13%)
Mar 17, 2021 834.71 839.03 813.80 823.00 376,428 -15.68(-1.87%)
Mar 16, 2021 843.18 848.40 834.20 838.68 222,345 +0.82(+0.10%)
Mar 15, 2021 822.82 841.33 819.46 837.86 251,248 +19.31(+2.36%)
Mar 12, 2021 812.56 824.26 807.24 818.55 296,700 +1.26(+0.15%)
Mar 11, 2021 812.83 829.46 802.92 817.29 311,248 +9.17(+1.13%)
Mar 10, 2021 821.80 839.60 807.71 808.12 374,333 -6.85(-0.84%)
Mar 09, 2021 808.65 831.74 803.52 814.97 386,168 +22.66(+2.86%)
Mar 08, 2021 798.18 815.93 792.08 792.31 463,902 -6.38(-0.80%)
Mar 05, 2021 802.00 825.00 774.00 798.69 1,314,200 +40.23(+5.30%)
Mar 04, 2021 761.00 773.78 743.06 758.46 1,023,808 -4.34(-0.57%)
Mar 03, 2021 785.00 795.53 760.70 762.80 459,139 -27.37(-3.46%)
Mar 02, 2021 818.12 820.64 788.01 790.17 603,048 -24.83(-3.05%)
Mar 01, 2021 819.35 830.00 810.40 815.00 818,688 -8.76(-1.06%)
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%)
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.