Costar Group Inc (NQ: CSGP )

850.67 USD +30.06 (+3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 380.87 384.96 378.71 381.22 283,615 +0.36(+0.09%)
May 30, 2018 378.27 383.92 375.13 380.86 136,867 +2.92(+0.77%)
May 29, 2018 378.17 384.95 374.69 377.94 150,713 -2.90(-0.76%)
May 25, 2018 380.84 380.84 380.84 0 -1.40(-0.37%)
May 24, 2018 380.50 384.30 378.29 382.24 115,189 +1.41(+0.37%)
May 23, 2018 376.59 381.30 375.51 380.83 88,494 +3.33(+0.88%)
May 22, 2018 385.00 386.61 376.84 377.50 180,573 -7.21(-1.87%)
May 21, 2018 383.05 385.55 382.12 384.71 177,884 +3.26(+0.85%)
May 18, 2018 376.50 382.58 375.96 381.45 203,573 +5.58(+1.48%)
May 17, 2018 380.60 383.76 375.10 375.87 219,217 -5.21(-1.37%)
May 16, 2018 386.86 388.38 380.55 381.08 204,893 -6.92(-1.78%)
May 15, 2018 388.70 389.34 383.39 388.00 185,285 -3.23(-0.83%)
May 14, 2018 393.00 396.59 389.48 391.23 105,708 -0.90(-0.23%)
May 11, 2018 394.44 394.65 390.42 392.13 118,980 -1.32(-0.34%)
May 10, 2018 391.00 395.04 390.65 393.45 134,453 +3.17(+0.81%)
May 09, 2018 387.19 390.72 384.43 390.28 110,779 +3.75(+0.97%)
May 08, 2018 384.05 387.77 382.64 386.53 165,632 +0.52(+0.13%)
May 07, 2018 377.50 386.56 375.07 386.01 188,076 +8.14(+2.15%)
May 04, 2018 372.53 378.29 368.65 377.87 175,613 +4.60(+1.23%)
May 03, 2018 368.02 373.99 365.37 373.27 220,102 +4.97(+1.35%)
May 02, 2018 368.75 371.70 363.72 368.30 145,145 -0.68(-0.18%)
May 01, 2018 366.44 371.95 363.26 368.98 191,861 +2.32(+0.63%)
Apr 30, 2018 369.67 370.65 364.71 366.66 258,947 -2.46(-0.67%)
Apr 27, 2018 371.98 372.93 366.15 369.12 128,889 -1.50(-0.40%)
Apr 26, 2018 372.66 376.79 369.53 370.62 260,754 +0.46(+0.12%)
Apr 25, 2018 381.67 382.04 366.78 370.16 340,501 -14.85(-3.86%)
Apr 24, 2018 380.26 392.07 372.35 385.01 456,377 +16.15(+4.38%)
Apr 23, 2018 377.35 377.35 365.78 368.86 311,710 -8.07(-2.14%)
Apr 20, 2018 380.06 380.18 375.55 376.93 189,696 -0.62(-0.16%)
Apr 19, 2018 376.83 379.45 374.49 377.55 265,371 -0.18(-0.05%)
Apr 18, 2018 378.39 381.21 375.01 377.73 287,453 +0.97(+0.26%)
Apr 17, 2018 369.63 377.93 369.63 376.76 157,806 +9.29(+2.53%)
Apr 16, 2018 365.95 368.86 363.27 367.47 210,252 +3.41(+0.94%)
Apr 13, 2018 367.92 367.92 360.67 364.06 126,295 -3.67(-1.00%)
Apr 12, 2018 360.39 369.87 360.11 367.73 148,196 +8.42(+2.34%)
Apr 11, 2018 358.44 364.67 358.44 359.31 108,637 -0.91(-0.25%)
Apr 10, 2018 360.38 361.67 355.30 360.22 109,523 +3.36(+0.94%)
Apr 09, 2018 354.53 359.97 348.43 356.86 124,533 +5.58(+1.59%)
Apr 06, 2018 353.78 358.71 347.94 351.28 108,931 -4.01(-1.13%)
Apr 05, 2018 359.64 361.16 354.55 355.29 215,088 -3.76(-1.05%)
Apr 04, 2018 348.54 359.78 342.16 359.05 272,795 +5.75(+1.63%)
Apr 03, 2018 352.48 360.20 351.45 353.30 193,466 +2.17(+0.62%)
Apr 02, 2018 362.52 363.32 347.58 351.13 125,441 -11.55(-3.18%)
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%)
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.