Costar Group Inc (NQ: CSGP )

821.90 USD +11.09 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 508.22 513.88 505.53 509.64 271,200 -3.55(-0.69%)
May 30, 2019 512.47 516.46 510.06 513.19 173,281 +1.35(+0.26%)
May 29, 2019 510.00 513.21 507.84 511.84 292,926 -0.88(-0.17%)
May 28, 2019 515.53 522.47 510.36 512.72 341,510 -1.36(-0.26%)
May 24, 2019 517.38 524.74 513.74 514.08 189,200 -0.27(-0.05%)
May 23, 2019 524.22 525.19 512.97 514.35 336,449 -13.60(-2.58%)
May 22, 2019 525.09 532.22 525.09 527.95 227,525 +3.08(+0.59%)
May 21, 2019 520.20 525.47 520.20 524.87 205,856 +7.62(+1.47%)
May 20, 2019 513.97 520.55 511.95 517.25 227,580 -0.36(-0.07%)
May 17, 2019 514.26 521.29 513.47 517.61 205,200 -1.38(-0.27%)
May 16, 2019 512.35 524.66 512.35 518.99 272,422 +7.90(+1.55%)
May 15, 2019 500.12 515.47 500.12 511.09 179,904 +7.21(+1.43%)
May 14, 2019 489.97 505.50 489.97 503.88 237,998 +15.34(+3.14%)
May 13, 2019 489.53 492.48 482.10 488.54 173,957 -9.64(-1.94%)
May 10, 2019 492.27 499.67 483.14 498.18 185,300 +3.43(+0.69%)
May 09, 2019 494.09 494.90 482.80 494.75 350,688 -2.02(-0.41%)
May 08, 2019 493.95 500.08 492.45 496.77 209,351 +1.46(+0.29%)
May 07, 2019 502.47 504.37 490.69 495.31 309,221 -10.91(-2.16%)
May 06, 2019 493.50 506.70 491.41 506.22 193,052 +7.36(+1.48%)
May 03, 2019 502.76 506.27 494.98 498.86 276,300 -2.69(-0.54%)
May 02, 2019 493.69 502.15 492.24 501.55 262,647 +5.55(+1.12%)
May 01, 2019 497.27 501.27 494.02 496.00 254,384 -0.25(-0.05%)
Apr 30, 2019 489.17 497.65 487.07 496.25 354,435 +6.95(+1.42%)
Apr 29, 2019 490.30 492.12 485.12 489.30 224,560 +1.17(+0.24%)
Apr 26, 2019 485.42 491.46 482.50 488.13 135,600 +2.03(+0.42%)
Apr 25, 2019 475.97 487.67 475.23 486.10 213,934 +11.73(+2.47%)
Apr 24, 2019 490.79 511.85 473.91 474.37 649,649 -20.71(-4.18%)
Apr 23, 2019 488.53 495.39 487.14 495.08 255,191 +7.98(+1.64%)
Apr 22, 2019 479.72 487.98 478.82 487.10 141,245 +5.38(+1.12%)
Apr 18, 2019 480.95 482.11 474.14 481.72 200,900 +1.12(+0.23%)
Apr 17, 2019 485.53 488.10 478.56 480.60 201,910 -3.42(-0.71%)
Apr 16, 2019 491.36 491.97 483.58 484.02 143,307 -4.97(-1.02%)
Apr 15, 2019 487.57 491.26 485.33 488.99 161,616 +1.61(+0.33%)
Apr 12, 2019 482.77 490.35 479.97 487.38 225,000 +5.80(+1.20%)
Apr 11, 2019 480.40 484.77 479.72 481.58 173,540 +2.91(+0.61%)
Apr 10, 2019 476.48 480.00 475.27 478.67 266,270 +3.31(+0.70%)
Apr 09, 2019 479.00 481.94 474.83 475.36 155,690 -4.64(-0.97%)
Apr 08, 2019 483.48 483.48 476.82 480.00 158,462 -3.98(-0.82%)
Apr 05, 2019 480.02 485.83 480.02 483.98 151,900 +6.30(+1.32%)
Apr 04, 2019 484.50 486.81 475.29 477.68 158,365 -6.10(-1.26%)
Apr 03, 2019 478.96 487.39 478.96 483.78 193,789 +5.04(+1.05%)
Apr 02, 2019 481.00 483.61 476.85 478.74 228,407 -0.74(-0.15%)
Apr 01, 2019 469.83 480.72 468.98 479.48 304,727 +13.06(+2.80%)
Mar 29, 2019 464.26 469.13 462.48 466.42 180,100 +4.48(+0.97%)
Mar 28, 2019 460.65 464.52 456.20 461.94 149,813 +2.24(+0.49%)
Mar 27, 2019 463.17 464.44 452.42 459.70 169,512 -4.24(-0.91%)
Mar 26, 2019 469.30 473.00 461.13 463.94 162,344 -2.10(-0.45%)
Mar 25, 2019 462.99 468.70 461.41 466.04 97,388 +0.96(+0.21%)
Mar 22, 2019 470.65 473.10 464.41 465.08 165,300 -8.61(-1.82%)
Mar 21, 2019 463.61 475.58 463.61 473.69 128,746 +8.77(+1.89%)
Mar 20, 2019 465.59 467.67 460.49 464.92 131,489 -2.05(-0.44%)
Mar 19, 2019 470.00 470.00 464.14 466.97 219,662 -1.16(-0.25%)
Mar 18, 2019 469.27 472.86 464.87 468.13 254,911 -1.00(-0.21%)
Mar 15, 2019 466.96 469.55 463.45 469.13 249,800 +3.46(+0.74%)
Mar 14, 2019 470.34 472.35 464.18 465.67 132,287 -2.98(-0.64%)
Mar 13, 2019 467.50 471.43 464.05 468.65 176,687 +3.13(+0.67%)
Mar 12, 2019 466.06 467.88 459.85 465.52 176,161 +0.04(+0.01%)
Mar 11, 2019 459.55 465.62 454.08 465.48 151,140 +5.50(+1.20%)
Mar 08, 2019 453.06 460.64 451.30 459.98 166,600 +3.04(+0.67%)
Mar 07, 2019 457.17 460.28 450.41 456.94 240,868 -1.66(-0.36%)
Mar 06, 2019 462.48 467.77 454.79 458.60 190,113 -5.30(-1.14%)
Mar 05, 2019 466.02 471.17 460.95 463.90 268,588 -2.12(-0.45%)
Mar 04, 2019 480.00 484.92 456.23 466.02 342,963 -10.86(-2.28%)
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.