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 (%)
Oct 30, 2020 82.70 84.20 81.15 82.36 2,577,000 -0.46(-0.56%)
Oct 29, 2020 79.85 83.69 79.62 82.83 2,787,320 +3.49(+4.40%)
Oct 28, 2020 80.40 81.74 78.10 79.33 2,388,050 -3.55(-4.29%)
Oct 27, 2020 83.29 83.73 82.06 82.89 1,843,400 -0.19(-0.23%)
Oct 26, 2020 81.30 83.19 81.17 83.08 2,069,650 +1.09(+1.33%)
Oct 23, 2020 82.27 82.88 81.20 81.98 1,797,000 -0.22(-0.27%)
Oct 22, 2020 82.30 82.30 81.07 82.20 1,584,870 -0.34(-0.42%)
Oct 21, 2020 83.53 84.05 81.96 82.55 1,256,660 -1.01(-1.21%)
Oct 20, 2020 84.28 84.28 83.16 83.56 1,308,330 -0.04(-0.05%)
Oct 19, 2020 86.43 86.57 83.25 83.60 1,796,480 -2.46(-2.86%)
Oct 16, 2020 87.34 87.73 85.96 86.06 885,000 -0.68(-0.78%)
Oct 15, 2020 85.52 87.20 85.33 86.74 1,189,180 -0.20(-0.23%)
Oct 14, 2020 88.30 88.70 86.64 86.94 1,238,590 -1.38(-1.56%)
Oct 13, 2020 88.53 88.95 88.28 88.32 1,414,480 +0.09(+0.10%)
Oct 12, 2020 88.18 89.00 87.60 88.23 805,050 +0.79(+0.91%)
Oct 09, 2020 87.25 88.20 87.25 87.44 1,273,000 +0.55(+0.63%)
Oct 08, 2020 88.00 88.28 86.70 86.89 1,545,050 -0.68(-0.78%)
Oct 07, 2020 87.18 87.92 86.74 87.57 1,242,900 +1.18(+1.37%)
Oct 06, 2020 86.78 87.15 85.77 86.39 1,458,910 -0.21(-0.24%)
Oct 05, 2020 86.07 87.01 85.86 86.60 1,535,770 +1.09(+1.27%)
Oct 02, 2020 85.50 86.62 84.82 85.51 2,498,000 -1.03(-1.19%)
Oct 01, 2020 85.98 87.18 85.08 86.54 2,196,060 +1.69(+1.99%)
Sep 30, 2020 85.98 86.96 84.32 84.85 1,802,180 -0.83(-0.97%)
Sep 29, 2020 85.76 86.64 85.09 85.69 1,112,450 -0.03(-0.03%)
Sep 28, 2020 85.11 85.91 84.66 85.71 1,212,570 +1.71(+2.04%)
Sep 25, 2020 81.03 84.35 80.95 84.00 1,653,000 +2.08(+2.55%)
Sep 24, 2020 81.33 82.72 81.19 81.92 1,879,880 -0.21(-0.26%)
Sep 23, 2020 84.47 84.97 81.89 82.13 1,663,150 -1.62(-1.94%)
Sep 22, 2020 83.34 83.97 82.24 83.75 1,400,720 +1.35(+1.64%)
Sep 21, 2020 81.62 82.64 80.95 82.40 1,911,630 -0.35(-0.42%)
Sep 18, 2020 83.46 83.62 81.46 82.75 3,261,000 -0.33(-0.40%)
Sep 17, 2020 83.05 83.36 81.91 83.08 2,309,510 -0.89(-1.06%)
Sep 16, 2020 84.49 84.99 83.50 83.97 2,472,380 -1.03(-1.21%)
Sep 15, 2020 82.00 84.32 82.00 85.00 3,724,270 +3.53(+4.33%)
Sep 14, 2020 79.42 82.04 79.42 81.47 2,749,280 +2.91(+3.70%)
Sep 11, 2020 79.57 79.94 77.73 78.56 1,524,000 -0.71(-0.90%)
Sep 10, 2020 80.90 81.75 78.09 79.28 1,992,210 -1.07(-1.34%)
Sep 09, 2020 79.76 81.20 79.03 80.35 1,798,710 +1.14(+1.44%)
Sep 08, 2020 81.13 81.45 79.15 79.21 2,116,080 -3.48(-4.20%)
Sep 04, 2020 84.90 84.90 80.18 82.69 1,648,000 -1.87(-2.22%)
Sep 03, 2020 87.16 87.16 83.93 84.56 2,696,080 -3.22(-3.67%)
Sep 02, 2020 87.00 88.30 85.88 87.78 2,136,800 +0.44(+0.50%)
Sep 01, 2020 85.40 87.78 85.33 87.34 1,981,250 +2.48(+2.93%)
Aug 31, 2020 85.43 87.94 84.45 84.86 3,287,760 -0.39(-0.46%)
Aug 28, 2020 85.17 87.06 84.84 85.25 1,324,000 +0.62(+0.73%)
Aug 27, 2020 84.98 86.17 84.56 84.63 1,990,330 +0.45(+0.54%)
Aug 26, 2020 85.89 86.01 84.15 84.17 1,102,980 -1.25(-1.46%)
Aug 25, 2020 84.79 85.50 84.27 85.42 1,691,280 +0.12(+0.14%)
Aug 24, 2020 83.89 85.55 83.44 85.30 2,131,580 +1.97(+2.36%)
Aug 21, 2020 83.39 83.70 83.12 83.33 1,735,000 -0.26(-0.31%)
Aug 20, 2020 82.23 84.17 82.23 83.59 1,240,570 +0.87(+1.05%)
Aug 19, 2020 83.08 83.65 82.30 82.72 1,063,510 -0.11(-0.13%)
Aug 18, 2020 83.37 84.12 82.71 82.83 955,020 -0.29(-0.35%)
Aug 17, 2020 83.50 84.01 82.85 83.12 1,148,480 +0.08(+0.10%)
Aug 14, 2020 83.99 83.99 82.33 83.04 1,758,000 -1.13(-1.34%)
Aug 13, 2020 82.84 84.61 82.84 84.17 1,181,240 +1.69(+2.06%)
Aug 12, 2020 81.29 83.46 80.38 82.47 1,451,830 +1.46(+1.80%)
Aug 11, 2020 83.28 83.28 80.76 81.02 1,808,330 -2.13(-2.56%)
Aug 10, 2020 82.88 83.62 82.02 83.15 1,468,810 +0.10(+0.13%)
Aug 07, 2020 83.48 84.00 82.66 83.04 1,536,000 -0.11(-0.13%)
Aug 06, 2020 84.06 84.39 82.25 83.15 1,581,960 -0.93(-1.11%)
Aug 05, 2020 83.56 84.80 83.22 84.08 1,634,030 +1.15(+1.38%)
Aug 04, 2020 81.83 83.96 81.83 82.94 2,648,280 -0.56(-0.67%)
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.