Costar Group Inc (NQ: CSGP )

88.42 USD -0.30 (-0.34%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 207.00 208.93 204.49 207.90 256,603 +0.70(+0.34%)
Jul 28, 2016 211.00 218.00 205.04 207.20 476,322 -15.51(-6.96%)
Jul 27, 2016 223.84 224.10 220.89 222.71 148,385 -1.39(-0.62%)
Jul 26, 2016 221.12 224.28 220.80 224.10 74,012 +3.03(+1.37%)
Jul 25, 2016 221.25 222.51 220.57 221.07 85,318 -1.12(-0.50%)
Jul 22, 2016 217.82 222.28 217.34 222.19 55,478 +4.12(+1.89%)
Jul 21, 2016 219.15 221.52 217.65 218.07 127,407 -1.86(-0.85%)
Jul 20, 2016 220.14 221.90 219.67 219.93 95,223 +0.42(+0.19%)
Jul 19, 2016 219.08 220.20 218.53 219.51 100,363 -0.26(-0.12%)
Jul 18, 2016 218.64 219.95 218.62 219.77 126,756 +1.12(+0.51%)
Jul 15, 2016 220.30 220.50 217.93 218.65 127,836 -1.77(-0.80%)
Jul 14, 2016 222.85 222.85 220.17 220.42 147,139 -0.66(-0.30%)
Jul 13, 2016 222.11 222.13 219.45 221.08 182,574 -1.03(-0.46%)
Jul 12, 2016 223.79 224.04 221.76 222.11 106,962 +0.30(+0.14%)
Jul 11, 2016 223.59 224.79 221.56 221.81 120,302 +0.27(+0.12%)
Jul 08, 2016 218.71 224.49 218.30 221.54 177,051 +4.55(+2.10%)
Jul 07, 2016 216.79 219.47 215.82 216.99 69,547 +0.95(+0.44%)
Jul 05, 2016 216.58 216.86 213.80 216.04 113,893 -2.43(-1.11%)
Jul 01, 2016 219.33 218.47 218.47 218.47 181,700 -0.19(-0.09%)
Jun 30, 2016 213.25 218.78 205.32 218.66 190,017 +6.42(+3.02%)
Jun 29, 2016 207.35 212.90 207.32 212.24 156,924 +7.26(+3.54%)
Jun 28, 2016 204.82 207.35 202.66 204.98 182,294 +2.60(+1.28%)
Jun 27, 2016 209.33 214.13 200.58 202.38 322,198 -10.42(-4.90%)
Jun 24, 2016 207.32 213.41 205.94 212.80 464,444 -4.64(-2.13%)
Jun 23, 2016 211.58 217.86 209.97 217.44 192,002 +7.74(+3.69%)
Jun 22, 2016 209.81 211.98 208.80 209.70 92,722 -0.14(-0.07%)
Jun 21, 2016 210.38 212.00 208.63 209.84 164,822 -0.25(-0.12%)
Jun 20, 2016 208.94 211.91 208.93 210.09 67,784 +3.51(+1.70%)
Jun 17, 2016 210.25 210.49 206.05 206.58 207,421 -3.65(-1.74%)
Jun 16, 2016 208.80 211.82 206.41 210.23 184,971 +0.68(+0.32%)
Jun 15, 2016 211.41 211.74 208.94 209.55 102,355 -1.15(-0.55%)
Jun 14, 2016 209.10 210.72 206.96 210.70 132,702 +1.79(+0.86%)
Jun 13, 2016 207.76 210.29 207.43 208.91 107,577 -0.20(-0.10%)
Jun 10, 2016 212.52 214.36 208.92 209.11 135,855 -5.46(-2.54%)
Jun 09, 2016 211.19 215.02 210.28 214.57 187,326 +1.91(+0.90%)
Jun 08, 2016 211.81 213.28 209.46 212.66 88,883 +1.16(+0.55%)
Jun 07, 2016 209.90 212.71 209.50 211.50 226,451 +1.99(+0.95%)
Jun 06, 2016 207.02 209.67 206.68 209.51 170,725 +1.84(+0.89%)
Jun 03, 2016 207.94 208.59 205.82 207.67 96,194 -1.63(-0.78%)
Jun 02, 2016 207.80 209.75 206.33 209.30 140,955 +0.14(+0.07%)
Jun 01, 2016 206.49 209.94 205.50 209.16 261,278 +2.57(+1.24%)
May 31, 2016 206.27 207.61 204.83 206.59 230,372 +0.09(+0.04%)
May 27, 2016 203.42 206.50 206.50 206.50 107,900 +2.50(+1.23%)
May 26, 2016 202.00 204.25 200.02 204.00 134,700 +1.53(+0.76%)
May 25, 2016 201.53 203.32 199.83 202.47 103,117 +1.11(+0.55%)
May 24, 2016 200.54 202.63 199.02 201.36 112,982 +2.64(+1.33%)
May 23, 2016 197.38 199.29 196.00 198.72 96,907 +1.08(+0.55%)
May 20, 2016 196.56 200.00 196.56 197.64 137,186 +1.66(+0.85%)
May 19, 2016 196.47 199.90 195.10 195.98 127,688 -1.24(-0.63%)
May 18, 2016 194.95 197.75 193.15 197.22 138,092 +1.89(+0.97%)
May 17, 2016 197.58 198.09 195.18 195.33 161,822 -2.36(-1.19%)
May 16, 2016 197.89 199.93 195.44 197.69 244,881 +0.08(+0.04%)
May 13, 2016 198.99 200.70 193.86 197.61 193,088 -2.80(-1.40%)
May 12, 2016 199.18 201.71 198.23 200.41 179,061 +2.69(+1.36%)
May 11, 2016 202.00 203.39 197.43 197.72 146,688 -5.05(-2.49%)
May 10, 2016 198.08 203.04 197.00 202.77 214,687 +5.69(+2.89%)
May 09, 2016 195.29 198.85 194.99 197.08 119,106 +1.25(+0.64%)
May 06, 2016 192.58 196.03 190.43 195.83 76,602 +2.50(+1.29%)
May 05, 2016 195.66 196.23 193.01 193.33 211,628 -1.48(-0.76%)
May 04, 2016 193.63 195.59 191.57 194.81 208,798 -0.39(-0.20%)
May 03, 2016 197.79 199.10 194.90 195.20 207,146 -3.68(-1.85%)
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.