Costar Group Inc (NQ: CSGP )

878.95 USD -14.64 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 128.97 130.33 128.40 129.07 193,566 -0.44(-0.34%)
Jun 27, 2013 128.58 130.75 128.45 129.51 195,965 +1.48(+1.16%)
Jun 26, 2013 126.52 128.43 125.08 128.03 0 +2.33(+1.85%)
Jun 25, 2013 126.00 126.14 124.38 125.70 0 +0.66(+0.53%)
Jun 24, 2013 123.29 125.25 123.29 125.04 0 +0.41(+0.33%)
Jun 21, 2013 121.84 124.78 121.84 124.63 205,323 +3.33(+2.75%)
Jun 20, 2013 120.31 121.98 119.37 121.30 0 -0.52(-0.43%)
Jun 19, 2013 123.82 124.41 121.33 121.82 0 -2.38(-1.92%)
Jun 18, 2013 118.50 124.62 117.81 124.20 0 +5.75(+4.85%)
Jun 17, 2013 116.41 119.69 115.24 118.45 105,815 +2.86(+2.47%)
Jun 14, 2013 115.46 116.87 114.44 115.59 0 +0.20(+0.17%)
Jun 13, 2013 115.50 115.61 114.91 115.39 99,225 -0.17(-0.15%)
Jun 12, 2013 116.81 116.81 115.08 115.56 83,285 -0.02(-0.02%)
Jun 11, 2013 115.52 115.85 114.84 115.58 0 -1.03(-0.88%)
Jun 10, 2013 115.40 116.90 115.12 116.61 0 +1.35(+1.17%)
Jun 07, 2013 114.21 115.80 112.48 115.26 0 +2.15(+1.90%)
Jun 06, 2013 112.12 113.18 111.67 113.11 97,841 +0.85(+0.76%)
Jun 05, 2013 112.50 112.77 110.70 112.26 0 -0.60(-0.53%)
Jun 04, 2013 112.45 114.47 111.73 112.86 0 +0.26(+0.23%)
Jun 03, 2013 111.85 113.63 111.05 112.60 155,648 +0.79(+0.71%)
May 31, 2013 111.94 113.17 111.81 111.81 114,128 -0.99(-0.88%)
May 30, 2013 112.59 113.02 111.44 112.80 36,210 +0.54(+0.48%)
May 29, 2013 112.93 114.33 110.58 112.26 65,727 -1.79(-1.57%)
May 28, 2013 115.10 115.35 113.25 114.05 124,535 +0.40(+0.35%)
May 24, 2013 114.20 114.20 112.83 113.65 0 -0.96(-0.84%)
May 23, 2013 112.01 115.34 110.26 114.61 0 +2.58(+2.30%)
May 22, 2013 114.12 115.46 110.89 112.03 0 -2.28(-1.99%)
May 21, 2013 114.63 115.40 113.19 114.31 0 -0.32(-0.28%)
May 20, 2013 115.07 115.49 113.71 114.63 0 -0.94(-0.81%)
May 17, 2013 113.03 116.16 112.15 115.57 0 +3.43(+3.06%)
May 16, 2013 111.72 113.69 111.27 112.14 83,128 +0.72(+0.65%)
May 15, 2013 111.43 112.86 111.32 111.42 0 +0.28(+0.25%)
May 13, 2013 110.60 111.72 110.60 111.14 0 +0.30(+0.27%)
May 10, 2013 112.41 113.77 110.67 110.84 0 -1.24(-1.11%)
May 09, 2013 112.91 112.91 111.57 112.08 0 -1.25(-1.10%)
May 08, 2013 112.66 113.54 112.18 113.33 0 +0.64(+0.57%)
May 07, 2013 111.19 112.88 110.64 112.69 0 +1.50(+1.35%)
May 06, 2013 110.44 111.86 110.44 111.19 0 +0.42(+0.38%)
May 03, 2013 109.47 113.01 107.94 110.77 0 +2.83(+2.62%)
May 02, 2013 106.45 108.31 106.10 107.94 0 +1.77(+1.67%)
May 01, 2013 107.88 108.56 106.17 106.17 0 -2.24(-2.07%)
Apr 30, 2013 107.98 108.61 107.16 108.41 0 -0.03(-0.03%)
Apr 29, 2013 108.08 109.66 107.95 108.44 125,818 +1.19(+1.11%)
Apr 26, 2013 109.08 109.22 107.00 107.25 163,084 -1.97(-1.80%)
Apr 25, 2013 109.63 110.34 104.65 109.22 118,209 +0.14(+0.13%)
Apr 24, 2013 109.10 109.86 108.30 109.08 90,370 -0.42(-0.38%)
Apr 23, 2013 109.78 110.19 108.84 109.50 78,742 +0.71(+0.65%)
Apr 22, 2013 107.41 109.38 105.55 108.79 86,699 +1.48(+1.38%)
Apr 19, 2013 105.60 107.42 105.40 107.31 93,449 +1.58(+1.49%)
Apr 18, 2013 107.75 108.16 105.27 105.73 91,371 -1.91(-1.77%)
Apr 17, 2013 108.35 108.85 105.03 107.64 107,567 -1.43(-1.31%)
Apr 16, 2013 107.14 109.24 106.57 109.07 77,826 +2.55(+2.39%)
Apr 15, 2013 109.60 110.26 106.18 106.52 148,122 -3.66(-3.32%)
Apr 12, 2013 110.13 111.05 109.70 110.18 58,485 -0.32(-0.29%)
Apr 11, 2013 110.28 111.37 110.03 110.50 146,673 +0.00(+0.00%)
Apr 10, 2013 108.67 111.71 108.50 110.50 131,658 +1.86(+1.71%)
Apr 09, 2013 109.00 109.30 108.46 108.64 194,214 -0.28(-0.26%)
Apr 08, 2013 108.28 109.22 107.74 108.92 59,706 +1.18(+1.10%)
Apr 05, 2013 105.79 108.10 105.79 107.74 85,296 +0.10(+0.09%)
Apr 04, 2013 106.24 107.69 105.54 107.64 58,793 +1.64(+1.55%)
Apr 03, 2013 107.76 107.76 105.81 106.00 97,969 -1.25(-1.17%)
Apr 02, 2013 108.14 108.35 107.09 107.25 155,287 -0.48(-0.45%)
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.