Costar Group Inc (NQ: CSGP )

821.90 USD +11.09 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 157.45 160.45 156.44 156.55 0 -0.93(-0.59%)
Jul 30, 2013 157.00 158.20 154.34 157.48 0 +0.72(+0.46%)
Jul 29, 2013 159.71 159.95 154.61 156.76 0 -3.30(-2.06%)
Jul 26, 2013 155.96 160.93 154.18 160.06 0 +3.04(+1.94%)
Jul 25, 2013 139.69 158.36 138.01 157.02 0 +23.05(+17.21%)
Jul 24, 2013 135.94 137.12 133.22 133.97 0 -1.14(-0.84%)
Jul 23, 2013 136.67 137.63 134.62 135.11 88,818 -1.63(-1.19%)
Jul 22, 2013 136.55 138.60 136.44 136.74 0 -0.53(-0.39%)
Jul 19, 2013 136.65 137.49 136.20 137.27 0 +0.49(+0.36%)
Jul 18, 2013 136.87 138.24 135.40 136.78 0 +0.15(+0.11%)
Jul 17, 2013 137.15 137.30 136.24 136.63 62,522 -0.11(-0.08%)
Jul 16, 2013 136.67 137.01 135.18 136.74 0 +0.19(+0.14%)
Jul 15, 2013 134.20 136.59 133.19 136.55 0 +3.36(+2.52%)
Jul 12, 2013 136.21 136.67 132.89 133.19 0 -3.21(-2.35%)
Jul 11, 2013 137.41 137.55 135.79 136.40 0 +0.50(+0.37%)
Jul 10, 2013 137.32 139.15 135.57 135.90 0 -1.10(-0.80%)
Jul 09, 2013 138.10 138.71 136.43 137.00 0 -0.31(-0.23%)
Jul 08, 2013 136.04 137.38 134.97 137.31 0 +1.72(+1.27%)
Jul 05, 2013 134.19 135.63 133.01 135.59 0 +3.11(+2.35%)
Jul 03, 2013 132.34 133.60 130.57 132.48 0 +0.60(+0.45%)
Jul 02, 2013 131.41 132.97 130.00 131.88 0 +0.85(+0.65%)
Jul 01, 2013 129.83 132.39 129.83 131.03 0 +1.96(+1.52%)
Jun 28, 2013 128.97 130.33 128.40 129.07 193,566 -0.44(-0.34%)
Jun 27, 2013 128.58 130.75 128.45 129.51 195,965 +1.48(+1.16%)
Jun 26, 2013 126.52 128.43 125.08 128.03 0 +2.33(+1.85%)
Jun 25, 2013 126.00 126.14 124.38 125.70 0 +0.66(+0.53%)
Jun 24, 2013 123.29 125.25 123.29 125.04 0 +0.41(+0.33%)
Jun 21, 2013 121.84 124.78 121.84 124.63 205,323 +3.33(+2.75%)
Jun 20, 2013 120.31 121.98 119.37 121.30 0 -0.52(-0.43%)
Jun 19, 2013 123.82 124.41 121.33 121.82 0 -2.38(-1.92%)
Jun 18, 2013 118.50 124.62 117.81 124.20 0 +5.75(+4.85%)
Jun 17, 2013 116.41 119.69 115.24 118.45 105,815 +2.86(+2.47%)
Jun 14, 2013 115.46 116.87 114.44 115.59 0 +0.20(+0.17%)
Jun 13, 2013 115.50 115.61 114.91 115.39 99,225 -0.17(-0.15%)
Jun 12, 2013 116.81 116.81 115.08 115.56 83,285 -0.02(-0.02%)
Jun 11, 2013 115.52 115.85 114.84 115.58 0 -1.03(-0.88%)
Jun 10, 2013 115.40 116.90 115.12 116.61 0 +1.35(+1.17%)
Jun 07, 2013 114.21 115.80 112.48 115.26 0 +2.15(+1.90%)
Jun 06, 2013 112.12 113.18 111.67 113.11 97,841 +0.85(+0.76%)
Jun 05, 2013 112.50 112.77 110.70 112.26 0 -0.60(-0.53%)
Jun 04, 2013 112.45 114.47 111.73 112.86 0 +0.26(+0.23%)
Jun 03, 2013 111.85 113.63 111.05 112.60 155,648 +0.79(+0.71%)
May 31, 2013 111.94 113.17 111.81 111.81 114,128 -0.99(-0.88%)
May 30, 2013 112.59 113.02 111.44 112.80 36,210 +0.54(+0.48%)
May 29, 2013 112.93 114.33 110.58 112.26 65,727 -1.79(-1.57%)
May 28, 2013 115.10 115.35 113.25 114.05 124,535 +0.40(+0.35%)
May 24, 2013 114.20 114.20 112.83 113.65 0 -0.96(-0.84%)
May 23, 2013 112.01 115.34 110.26 114.61 0 +2.58(+2.30%)
May 22, 2013 114.12 115.46 110.89 112.03 0 -2.28(-1.99%)
May 21, 2013 114.63 115.40 113.19 114.31 0 -0.32(-0.28%)
May 20, 2013 115.07 115.49 113.71 114.63 0 -0.94(-0.81%)
May 17, 2013 113.03 116.16 112.15 115.57 0 +3.43(+3.06%)
May 16, 2013 111.72 113.69 111.27 112.14 83,128 +0.72(+0.65%)
May 15, 2013 111.43 112.86 111.32 111.42 0 +0.28(+0.25%)
May 13, 2013 110.60 111.72 110.60 111.14 0 +0.30(+0.27%)
May 10, 2013 112.41 113.77 110.67 110.84 0 -1.24(-1.11%)
May 09, 2013 112.91 112.91 111.57 112.08 0 -1.25(-1.10%)
May 08, 2013 112.66 113.54 112.18 113.33 0 +0.64(+0.57%)
May 07, 2013 111.19 112.88 110.64 112.69 0 +1.50(+1.35%)
May 06, 2013 110.44 111.86 110.44 111.19 0 +0.42(+0.38%)
May 03, 2013 109.47 113.01 107.94 110.77 0 +2.83(+2.62%)
May 02, 2013 106.45 108.31 106.10 107.94 0 +1.77(+1.67%)
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.