Costar Group Inc (NQ: CSGP )

79.64 USD -0.35 (-0.44%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 191.50 191.70 186.06 187.12 590,004 -3.62(-1.90%)
Oct 28, 2016 190.85 196.49 190.42 190.74 417,096 -1.50(-0.78%)
Oct 27, 2016 204.02 213.25 180.42 192.24 1,246,131 -16.78(-8.03%)
Oct 26, 2016 210.14 212.67 208.43 209.02 175,944 -2.65(-1.25%)
Oct 25, 2016 212.92 214.17 210.54 211.67 153,995 -0.64(-0.30%)
Oct 24, 2016 211.06 213.55 210.38 212.31 183,996 +2.60(+1.24%)
Oct 21, 2016 208.11 210.00 206.31 209.71 129,272 +1.13(+0.54%)
Oct 20, 2016 209.89 211.08 207.60 208.58 182,429 -2.10(-1.00%)
Oct 19, 2016 209.37 211.37 209.37 210.68 164,822 +0.93(+0.44%)
Oct 18, 2016 209.68 211.74 207.15 209.75 99,336 +1.86(+0.89%)
Oct 17, 2016 208.27 208.60 206.91 207.89 78,795 -0.68(-0.33%)
Oct 14, 2016 207.50 210.22 206.99 208.57 200,653 +1.54(+0.74%)
Oct 13, 2016 207.09 208.44 204.99 207.03 112,849 -1.72(-0.82%)
Oct 12, 2016 208.85 210.56 207.63 208.75 128,519 -0.20(-0.10%)
Oct 11, 2016 212.71 212.71 207.55 208.95 97,331 -3.73(-1.75%)
Oct 10, 2016 212.77 214.72 212.64 212.68 91,132 +1.11(+0.52%)
Oct 07, 2016 214.05 214.05 210.44 211.57 89,706 -2.58(-1.20%)
Oct 06, 2016 214.58 215.36 212.50 214.15 120,007 -1.60(-0.74%)
Oct 05, 2016 215.74 224.44 213.38 215.75 119,356 +1.47(+0.69%)
Oct 04, 2016 216.49 218.33 213.51 214.28 113,380 -1.21(-0.56%)
Oct 03, 2016 216.73 219.68 213.86 215.49 132,388 -1.04(-0.48%)
Sep 30, 2016 217.75 217.75 214.30 216.53 178,038 +0.41(+0.19%)
Sep 29, 2016 222.24 222.62 215.88 216.12 130,691 -6.19(-2.79%)
Sep 28, 2016 220.99 222.74 219.81 222.31 255,768 +2.51(+1.14%)
Sep 27, 2016 215.64 220.12 215.64 219.80 116,768 +4.63(+2.15%)
Sep 26, 2016 216.25 216.87 214.78 215.17 141,995 -2.83(-1.30%)
Sep 23, 2016 218.32 219.40 217.23 218.00 202,687 -0.64(-0.29%)
Sep 22, 2016 216.87 219.24 216.14 218.64 92,926 +3.04(+1.41%)
Sep 21, 2016 211.49 216.61 211.49 215.60 103,141 +4.39(+2.08%)
Sep 20, 2016 211.85 213.06 210.20 211.21 87,636 +0.20(+0.09%)
Sep 19, 2016 210.79 212.84 210.33 211.01 85,152 +0.62(+0.29%)
Sep 16, 2016 210.37 212.10 209.57 210.39 117,891 -1.49(-0.70%)
Sep 15, 2016 208.23 213.53 203.72 211.88 174,886 +4.79(+2.31%)
Sep 14, 2016 206.77 208.97 204.98 207.09 124,955 +0.28(+0.14%)
Sep 13, 2016 208.98 210.08 204.67 206.81 176,641 -4.19(-1.99%)
Sep 12, 2016 204.56 211.53 204.56 211.00 175,243 +5.31(+2.58%)
Sep 09, 2016 214.78 214.78 205.57 205.69 228,646 -10.84(-5.01%)
Sep 08, 2016 215.00 217.68 214.34 216.53 155,603 +0.43(+0.20%)
Sep 07, 2016 214.28 216.19 213.88 216.10 153,558 +1.65(+0.77%)
Sep 06, 2016 212.82 215.87 211.99 214.45 126,941 +1.40(+0.66%)
Sep 02, 2016 210.37 213.05 213.05 213.05 120,000 +2.97(+1.41%)
Sep 01, 2016 207.45 210.17 207.05 210.08 141,290 +2.83(+1.37%)
Aug 31, 2016 205.61 207.82 204.02 207.25 122,802 +2.23(+1.09%)
Aug 30, 2016 207.18 208.39 203.93 205.02 155,385 -2.29(-1.10%)
Aug 29, 2016 207.99 209.25 207.00 207.31 145,193 -0.64(-0.31%)
Aug 26, 2016 206.32 210.29 206.32 207.95 151,117 +1.23(+0.60%)
Aug 25, 2016 206.03 207.28 205.31 206.72 91,833 +0.21(+0.10%)
Aug 24, 2016 208.71 209.42 205.78 206.51 95,257 -2.09(-1.00%)
Aug 23, 2016 207.68 209.77 207.68 208.60 125,720 +0.99(+0.48%)
Aug 22, 2016 208.77 209.68 206.10 207.61 170,651 -0.62(-0.30%)
Aug 19, 2016 206.58 209.57 206.58 208.23 78,151 +0.51(+0.25%)
Aug 18, 2016 206.13 207.94 205.59 207.72 160,304 +2.26(+1.10%)
Aug 17, 2016 208.22 209.21 204.81 205.46 142,104 -3.32(-1.59%)
Aug 16, 2016 208.39 209.32 202.62 208.78 168,420 -0.27(-0.13%)
Aug 15, 2016 207.55 209.91 206.10 209.05 180,116 +1.21(+0.58%)
Aug 12, 2016 206.97 209.17 205.98 207.84 225,359 -0.13(-0.06%)
Aug 11, 2016 208.92 209.00 205.22 207.97 133,959 -0.09(-0.04%)
Aug 10, 2016 206.91 208.73 206.17 208.06 140,215 +0.59(+0.28%)
Aug 09, 2016 207.00 208.05 206.94 207.47 94,894 +0.41(+0.20%)
Aug 08, 2016 206.14 207.24 205.06 207.06 81,988 +1.38(+0.67%)
Aug 05, 2016 205.85 206.95 204.68 205.68 94,465 +0.35(+0.17%)
Aug 04, 2016 205.58 208.05 204.66 205.33 102,467 -0.68(-0.33%)
Aug 03, 2016 204.31 207.30 203.50 206.01 156,508 +1.19(+0.58%)
Aug 02, 2016 205.61 206.40 202.50 204.82 154,908 -0.58(-0.28%)
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.