Costar Group Inc (NQ: CSGP )

77.59 USD -2.11 (-2.65%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 416.78 421.78 411.77 415.85 258,108 +1.29(+0.31%)
Jul 30, 2018 422.65 425.95 409.75 414.56 213,279 -7.24(-1.72%)
Jul 27, 2018 432.03 436.18 418.40 421.80 217,200 -10.20(-2.36%)
Jul 26, 2018 436.62 439.87 425.67 432.00 161,834 -5.68(-1.30%)
Jul 25, 2018 428.70 446.96 420.15 437.68 494,240 +13.59(+3.20%)
Jul 24, 2018 432.34 432.34 417.96 424.09 245,201 -6.66(-1.55%)
Jul 23, 2018 424.43 431.02 422.78 430.75 165,898 +5.75(+1.35%)
Jul 20, 2018 425.13 427.00 424.59 425.00 113,530 +1.66(+0.39%)
Jul 19, 2018 423.42 425.74 422.69 423.34 160,406 -1.34(-0.32%)
Jul 18, 2018 426.06 434.52 423.54 424.68 136,587 -1.64(-0.38%)
Jul 17, 2018 426.38 427.60 421.63 426.32 151,899 -1.49(-0.35%)
Jul 16, 2018 423.99 429.14 423.08 427.81 162,931 +3.33(+0.78%)
Jul 13, 2018 426.20 427.92 422.75 424.48 93,795 -1.72(-0.40%)
Jul 12, 2018 422.85 426.58 421.23 426.20 118,823 +5.79(+1.38%)
Jul 11, 2018 417.49 421.86 417.49 420.41 244,051 +0.91(+0.22%)
Jul 10, 2018 428.99 429.92 419.17 419.50 207,456 -9.36(-2.18%)
Jul 09, 2018 422.58 429.28 419.18 428.86 181,628 +6.46(+1.53%)
Jul 06, 2018 413.42 423.07 413.42 422.40 160,910 +8.85(+2.14%)
Jul 05, 2018 410.28 414.14 397.06 413.55 267,343 +5.02(+1.23%)
Jul 03, 2018 408.53 408.53 408.53 0 -7.15(-1.72%)
Jul 02, 2018 410.42 416.32 406.69 415.68 403,171 +3.05(+0.74%)
Jun 29, 2018 415.53 422.47 412.23 412.63 278,190 -2.71(-0.65%)
Jun 28, 2018 409.46 417.40 407.87 415.34 566,040 +3.65(+0.89%)
Jun 27, 2018 409.09 413.83 408.30 411.69 452,538 +4.10(+1.01%)
Jun 26, 2018 400.74 408.85 398.80 407.59 286,230 +8.10(+2.03%)
Jun 25, 2018 410.86 419.95 398.34 399.49 350,886 -12.60(-3.06%)
Jun 22, 2018 416.07 417.93 411.94 412.09 337,174 -3.00(-0.72%)
Jun 21, 2018 418.40 419.37 414.03 415.09 258,454 -2.16(-0.52%)
Jun 20, 2018 416.51 419.16 412.97 417.25 208,585 +2.68(+0.65%)
Jun 19, 2018 413.32 416.49 409.23 414.57 273,799 -2.30(-0.55%)
Jun 18, 2018 412.31 417.29 407.99 416.87 154,297 +2.90(+0.70%)
Jun 15, 2018 414.93 409.70 413.97 260,603 +4.27(+1.04%)
Jun 14, 2018 406.00 411.55 406.00 409.70 142,803 +3.35(+0.82%)
Jun 13, 2018 410.90 414.69 406.06 406.35 240,595 -4.60(-1.12%)
Jun 12, 2018 405.31 415.69 405.31 410.95 417,041 +5.70(+1.41%)
Jun 11, 2018 400.79 406.88 400.79 405.25 236,614 +3.40(+0.85%)
Jun 08, 2018 398.11 404.04 395.62 401.85 156,919 +2.54(+0.64%)
Jun 07, 2018 401.48 401.48 392.11 399.31 326,984 -1.99(-0.50%)
Jun 06, 2018 402.26 401.30 112,784 +4.89(+1.23%)
Jun 05, 2018 391.31 396.85 390.69 396.41 201,347 +5.37(+1.37%)
Jun 04, 2018 386.42 393.71 386.42 391.04 204,194 +5.60(+1.45%)
Jun 01, 2018 383.20 387.76 383.07 385.44 229,727 +4.22(+1.11%)
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%)
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.