Costar Group Inc (NQ: CSGP )

98.54 USD +1.72 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 362.68 362.68 362.68 0 +6.65(+1.87%)
Mar 28, 2018 359.98 361.44 352.11 356.03 211,641 -3.96(-1.10%)
Mar 27, 2018 368.45 370.26 356.11 359.99 220,309 -6.84(-1.86%)
Mar 26, 2018 365.38 369.76 357.03 366.83 213,116 +5.41(+1.50%)
Mar 23, 2018 358.43 362.56 355.05 361.42 298,832 +3.54(+0.99%)
Mar 22, 2018 370.29 373.20 357.17 357.88 190,020 -15.85(-4.24%)
Mar 21, 2018 374.90 378.57 370.80 373.73 181,523 -2.07(-0.55%)
Mar 20, 2018 365.83 376.60 364.96 375.80 311,993 +9.78(+2.67%)
Mar 19, 2018 365.54 372.22 361.73 366.02 335,037 -1.78(-0.48%)
Mar 16, 2018 365.05 369.91 363.98 367.80 748,934 +4.21(+1.16%)
Mar 15, 2018 364.71 365.72 361.16 363.59 193,306 -0.83(-0.23%)
Mar 14, 2018 365.28 368.33 363.58 364.42 183,691 +1.32(+0.36%)
Mar 13, 2018 358.95 363.93 356.62 363.10 215,279 +3.71(+1.03%)
Mar 12, 2018 362.22 367.68 359.08 359.39 222,526 -1.83(-0.51%)
Mar 09, 2018 359.39 361.67 357.22 361.22 192,250 +4.68(+1.31%)
Mar 08, 2018 357.98 357.98 354.50 356.54 181,726 +0.48(+0.13%)
Mar 07, 2018 355.50 359.66 354.81 356.06 157,541 -1.04(-0.29%)
Mar 06, 2018 358.21 359.82 355.78 357.10 116,242 +0.02(+0.01%)
Mar 05, 2018 346.83 358.08 340.11 357.08 209,812 +8.80(+2.53%)
Mar 02, 2018 342.07 350.04 337.83 348.28 201,929 +3.78(+1.10%)
Mar 01, 2018 343.04 351.36 341.81 344.50 230,156 +2.37(+0.69%)
Feb 28, 2018 345.78 350.73 341.60 342.13 502,025 -1.87(-0.54%)
Feb 27, 2018 352.00 352.50 343.99 344.00 225,837 -9.40(-2.66%)
Feb 26, 2018 358.53 358.84 352.38 353.40 198,968 -1.51(-0.43%)
Feb 23, 2018 352.93 356.77 348.31 354.91 165,026 +3.33(+0.95%)
Feb 22, 2018 353.01 353.01 332.17 351.58 355,536 -0.53(-0.15%)
Feb 21, 2018 351.85 355.45 349.77 352.11 197,561 +0.27(+0.08%)
Feb 20, 2018 349.53 356.05 344.27 351.84 146,736 +1.70(+0.49%)
Feb 16, 2018 350.14 350.14 350.14 0 +2.15(+0.62%)
Feb 15, 2018 347.69 347.69 344.25 347.99 173,719 +2.36(+0.68%)
Feb 14, 2018 341.89 348.54 341.13 345.63 216,250 +2.62(+0.76%)
Feb 13, 2018 343.08 343.01 245,565 +8.95(+2.68%)
Feb 12, 2018 330.25 338.27 326.10 334.06 152,703 +6.07(+1.85%)
Feb 09, 2018 331.18 333.24 318.36 327.99 175,036 -1.07(-0.33%)
Feb 08, 2018 338.31 342.30 329.06 329.06 186,856 -8.41(-2.49%)
Feb 07, 2018 335.29 341.02 335.29 337.47 115,848 +2.28(+0.68%)
Feb 06, 2018 333.04 341.05 328.35 335.19 326,518 -4.33(-1.28%)
Feb 05, 2018 340.00 345.40 335.03 339.52 182,954 -3.88(-1.13%)
Feb 02, 2018 347.94 350.95 343.07 343.40 184,443 -6.62(-1.89%)
Feb 01, 2018 344.85 351.25 344.23 350.02 241,052 +3.91(+1.13%)
Jan 31, 2018 348.90 353.59 342.69 346.11 243,012 -1.08(-0.31%)
Jan 30, 2018 348.22 348.22 345.26 347.19 195,465 -3.52(-1.00%)
Jan 29, 2018 351.41 355.23 350.57 350.71 317,354 -1.05(-0.30%)
Jan 26, 2018 350.91 352.88 345.88 351.76 282,576 +2.22(+0.64%)
Jan 25, 2018 354.17 355.80 349.53 349.54 333,270 -3.26(-0.92%)
Jan 24, 2018 351.78 355.36 350.30 352.80 279,861 +2.58(+0.74%)
Jan 23, 2018 342.51 350.79 340.68 350.22 217,678 +8.27(+2.42%)
Jan 22, 2018 341.11 343.76 338.95 341.95 151,774 +0.75(+0.22%)
Jan 19, 2018 336.40 344.66 334.68 341.20 279,650 +4.80(+1.43%)
Jan 18, 2018 324.26 339.89 324.26 336.40 621,256 +14.44(+4.49%)
Jan 17, 2018 319.84 322.78 319.04 321.96 202,099 +2.90(+0.91%)
Jan 16, 2018 325.00 325.08 318.52 319.06 273,732 -2.96(-0.92%)
Jan 12, 2018 322.02 322.02 322.02 0 +4.71(+1.48%)
Jan 11, 2018 315.54 317.56 312.51 317.31 115,334 +2.87(+0.91%)
Jan 10, 2018 315.27 314.44 90,728 -0.22(-0.07%)
Jan 09, 2018 314.76 316.25 311.85 314.66 137,290 +0.69(+0.22%)
Jan 08, 2018 311.31 315.00 310.45 313.97 143,454 +2.58(+0.83%)
Jan 05, 2018 309.93 313.37 309.21 311.39 142,226 +2.28(+0.74%)
Jan 04, 2018 308.45 311.74 306.71 309.11 205,705 +1.61(+0.52%)
Jan 03, 2018 297.08 307.89 295.91 307.50 280,197 +10.71(+3.61%)
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.