Costar Group Inc (NQ: CSGP )

61.50 +2.13 (+3.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 84.24 85.02 83.58 84.74 2,250,410 +0.75(+0.89%)
Aug 30, 2021 83.16 83.99 82.80 83.99 1,458,220 +0.80(+0.96%)
Aug 27, 2021 82.36 83.74 82.32 83.19 1,042,820 +0.39(+0.47%)
Aug 26, 2021 84.13 84.35 82.79 82.80 1,251,347 -1.26(-1.50%)
Aug 25, 2021 84.22 84.89 83.46 84.06 1,192,152 -0.31(-0.37%)
Aug 24, 2021 83.44 85.03 83.27 84.37 1,484,743 +0.81(+0.97%)
Aug 23, 2021 82.30 83.97 82.25 83.56 1,108,474 +1.03(+1.25%)
Aug 20, 2021 82.52 82.82 81.85 82.53 750,989 +0.37(+0.45%)
Aug 19, 2021 80.47 82.31 80.29 82.16 1,606,182 +1.19(+1.47%)
Aug 18, 2021 82.87 83.15 80.94 80.97 1,318,238 -2.22(-2.67%)
Aug 17, 2021 82.75 83.40 82.50 83.19 1,271,617 +0.04(+0.05%)
Aug 16, 2021 84.10 84.34 82.61 83.15 1,467,467 -1.30(-1.54%)
Aug 13, 2021 85.56 85.56 83.82 84.45 1,310,883 +0.48(+0.57%)
Aug 12, 2021 84.39 84.85 83.62 83.97 887,617 -0.94(-1.11%)
Aug 11, 2021 85.46 85.78 84.34 84.91 2,070,370 -0.14(-0.16%)
Aug 10, 2021 86.07 86.74 84.21 85.05 1,260,516 -0.58(-0.68%)
Aug 09, 2021 86.37 86.67 85.51 85.63 821,366 -0.37(-0.43%)
Aug 06, 2021 87.97 87.97 85.87 86.00 2,063,199 -1.92(-2.18%)
Aug 05, 2021 86.55 87.94 86.32 87.92 986,349 +1.66(+1.92%)
Aug 04, 2021 85.64 87.64 85.63 86.26 1,701,078 -1.07(-1.23%)
Aug 03, 2021 89.17 89.28 87.06 87.33 1,286,107 -1.57(-1.77%)
Aug 02, 2021 89.13 89.62 88.36 88.90 1,739,354 +0.05(+0.06%)
Jul 30, 2021 87.25 88.97 87.03 88.85 1,942,984 +1.35(+1.54%)
Jul 29, 2021 86.62 89.47 86.06 87.50 2,593,486 +0.55(+0.63%)
Jul 28, 2021 80.00 87.26 80.00 86.95 7,182,837 -2.07(-2.33%)
Jul 27, 2021 88.93 89.58 87.51 89.02 1,572,612 -0.25(-0.28%)
Jul 26, 2021 89.80 89.84 89.12 89.27 1,263,971 -0.70(-0.78%)
Jul 23, 2021 89.50 90.26 89.06 89.97 842,963 +0.81(+0.91%)
Jul 22, 2021 88.66 89.57 88.21 89.16 1,076,186 +0.32(+0.36%)
Jul 21, 2021 88.17 88.95 87.65 88.84 1,377,967 +0.74(+0.84%)
Jul 20, 2021 86.28 88.86 86.10 88.10 2,311,333 +2.11(+2.45%)
Jul 19, 2021 86.75 87.18 85.60 85.99 1,423,519 -1.36(-1.56%)
Jul 16, 2021 87.36 88.20 86.43 87.35 2,143,063 +0.02(+0.02%)
Jul 15, 2021 85.88 87.76 85.54 87.33 1,964,546 +1.46(+1.70%)
Jul 14, 2021 85.35 86.44 85.04 85.87 1,535,278 +0.64(+0.75%)
Jul 13, 2021 86.02 86.57 85.21 85.23 1,547,761 -0.81(-0.94%)
Jul 12, 2021 86.61 86.75 85.44 86.04 1,745,549 -0.24(-0.28%)
Jul 09, 2021 85.26 86.36 85.04 86.28 1,141,168 +1.20(+1.41%)
Jul 08, 2021 84.66 86.49 84.23 85.08 1,987,478 -0.75(-0.87%)
Jul 07, 2021 84.00 86.14 83.30 85.83 2,629,837 +2.25(+2.69%)
Jul 06, 2021 82.70 83.99 82.07 83.58 3,105,999 +1.00(+1.21%)
Jul 02, 2021 84.04 84.25 82.48 82.58 2,812,481 -0.67(-0.80%)
Jul 01, 2021 83.42 84.65 82.70 83.25 2,670,778 +0.43(+0.52%)
Jun 30, 2021 83.55 83.90 82.44 82.82 3,364,872 -0.47(-0.56%)
Jun 29, 2021 85.60 85.94 82.90 83.29 5,113,085 -1.63(-1.92%)
Jun 28, 2021 88.20 88.65 84.41 84.92 3,356,757 -3.34(-3.79%)
Jun 25, 2021 87.60 88.79 86.93 88.27 9,020,090 +0.44(+0.50%)
Jun 24, 2021 89.19 89.60 87.12 87.82 2,857,200 -1.22(-1.37%)
Jun 23, 2021 90.37 90.57 88.87 89.05 2,364,320 -1.63(-1.79%)
Jun 22, 2021 90.17 91.02 89.82 90.67 1,595,310 +0.57(+0.64%)
Jun 21, 2021 88.42 90.99 87.74 90.10 2,065,010 +2.20(+2.51%)
Jun 18, 2021 88.86 89.41 87.47 87.89 3,501,940 -1.46(-1.64%)
Jun 17, 2021 86.94 89.71 86.65 89.36 1,891,290 +2.22(+2.55%)
Jun 16, 2021 86.89 87.78 86.61 87.14 2,225,360 +0.29(+0.34%)
Jun 15, 2021 88.35 89.33 86.54 86.84 1,667,570 -1.13(-1.29%)
Jun 14, 2021 87.58 88.96 87.21 87.98 1,764,240 +1.00(+1.15%)
Jun 11, 2021 85.87 87.15 85.53 86.97 2,261,590 +1.29(+1.50%)
Jun 10, 2021 85.22 86.13 85.10 85.69 1,453,550 +0.86(+1.01%)
Jun 09, 2021 85.00 85.39 84.73 84.83 1,377,670 +0.28(+0.33%)
Jun 08, 2021 83.10 84.83 83.10 84.55 1,422,900 +1.76(+2.12%)
Jun 07, 2021 83.60 83.99 82.53 82.79 2,976,320 -1.31(-1.55%)
Jun 04, 2021 83.90 84.48 83.36 84.10 1,365,910 +0.48(+0.58%)
Jun 03, 2021 84.04 84.31 83.30 83.61 1,296,780 -0.97(-1.15%)
Jun 02, 2021 85.78 86.22 84.00 84.59 2,243,570 -0.85(-0.99%)
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.