Costar Group Inc (NQ: CSGP )

900.98 USD +22.03 (+2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 165.71 172.55 165.71 172.04 138,817 +2.95(+1.75%)
Jan 30, 2014 168.82 169.64 166.57 169.09 174,981 +2.31(+1.38%)
Jan 29, 2014 167.90 170.00 165.73 166.78 116,495 -3.65(-2.14%)
Jan 28, 2014 167.91 170.89 163.78 170.43 167,368 +2.57(+1.53%)
Jan 27, 2014 176.48 176.48 167.77 167.86 162,455 -8.33(-4.73%)
Jan 24, 2014 177.46 178.70 174.80 176.19 114,498 -2.99(-1.67%)
Jan 23, 2014 178.97 179.83 177.10 179.18 150,452 -0.32(-0.18%)
Jan 22, 2014 176.28 179.87 175.67 179.50 123,342 +3.09(+1.75%)
Jan 21, 2014 180.47 180.47 174.46 176.41 100,732 -2.41(-1.35%)
Jan 17, 2014 178.99 178.82 178.82 178.82 142,200 -0.20(-0.11%)
Jan 16, 2014 177.11 180.00 176.99 179.02 126,115 +1.06(+0.60%)
Jan 15, 2014 178.81 179.51 177.54 177.96 107,664 -0.85(-0.48%)
Jan 14, 2014 175.60 179.49 175.20 178.81 103,540 +4.28(+2.45%)
Jan 13, 2014 176.73 179.88 173.84 174.53 135,541 -3.10(-1.75%)
Jan 10, 2014 180.27 181.94 175.77 177.63 209,881 -2.56(-1.42%)
Jan 09, 2014 181.14 182.50 179.58 180.19 210,205 +0.12(+0.07%)
Jan 08, 2014 181.84 182.30 177.85 180.07 118,098 -2.38(-1.30%)
Jan 07, 2014 182.81 185.24 181.85 182.45 78,324 +0.30(+0.16%)
Jan 06, 2014 185.23 185.23 181.05 182.15 75,118 -1.93(-1.05%)
Jan 03, 2014 182.26 184.52 181.60 184.08 74,517 +2.20(+1.21%)
Jan 02, 2014 183.92 184.00 179.89 181.88 106,599 -2.70(-1.46%)
Dec 31, 2013 182.97 184.58 184.58 184.58 88,100 +2.33(+1.28%)
Dec 30, 2013 183.97 184.84 181.74 182.25 58,835 -1.71(-0.93%)
Dec 27, 2013 184.98 185.96 183.37 183.96 78,195 -0.42(-0.23%)
Dec 26, 2013 184.87 185.62 183.41 184.38 58,076 +0.52(+0.28%)
Dec 24, 2013 183.39 185.02 182.15 183.86 50,111 +0.79(+0.43%)
Dec 23, 2013 183.70 185.87 182.76 183.07 101,849 -0.09(-0.05%)
Dec 20, 2013 178.95 183.98 175.67 183.16 295,873 +5.08(+2.85%)
Dec 19, 2013 181.61 182.25 177.54 178.08 113,710 -3.20(-1.77%)
Dec 18, 2013 178.38 181.64 177.42 181.28 233,805 +3.27(+1.84%)
Dec 17, 2013 179.45 179.50 176.36 178.01 175,096 -1.54(-0.86%)
Dec 16, 2013 178.15 179.61 176.41 179.55 113,713 +2.47(+1.39%)
Dec 13, 2013 176.91 178.70 174.81 177.08 121,213 +0.99(+0.56%)
Dec 12, 2013 177.92 179.34 175.97 176.09 114,910 -2.11(-1.18%)
Dec 11, 2013 184.63 184.85 177.52 178.20 160,133 -5.76(-3.13%)
Dec 10, 2013 185.24 187.27 183.39 183.96 107,196 -1.52(-0.82%)
Dec 09, 2013 185.92 186.00 183.45 185.48 80,473 -0.24(-0.13%)
Dec 06, 2013 179.86 185.98 179.84 185.72 0 +6.57(+3.67%)
Dec 05, 2013 176.79 181.09 176.79 179.15 0 +2.11(+1.19%)
Dec 04, 2013 181.72 183.38 176.57 177.04 0 -5.84(-3.19%)
Dec 03, 2013 184.53 186.08 182.45 182.88 157,951 -2.40(-1.30%)
Dec 02, 2013 185.62 186.35 184.05 185.28 106,285 -0.96(-0.52%)
Nov 29, 2013 187.83 188.43 185.28 186.24 0 -0.38(-0.20%)
Nov 27, 2013 184.12 186.70 182.59 186.62 0 +3.16(+1.72%)
Nov 26, 2013 180.62 183.84 179.82 183.46 0 +3.25(+1.80%)
Nov 25, 2013 181.96 183.61 179.35 180.21 78,074 -0.35(-0.19%)
Nov 22, 2013 181.13 182.00 178.84 180.56 0 -0.65(-0.36%)
Nov 21, 2013 178.05 181.58 177.70 181.21 128,133 +3.61(+2.03%)
Nov 20, 2013 177.36 178.99 176.48 177.60 0 +0.35(+0.20%)
Nov 19, 2013 176.72 179.16 175.84 177.25 48,428 +0.19(+0.11%)
Nov 18, 2013 176.24 179.31 175.76 177.06 0 +0.89(+0.51%)
Nov 15, 2013 176.29 178.75 174.21 176.17 0 -0.37(-0.21%)
Nov 14, 2013 175.74 177.06 174.35 176.54 93,027 +0.36(+0.20%)
Nov 13, 2013 170.75 176.46 170.51 176.18 0 +4.67(+2.72%)
Nov 12, 2013 171.76 172.54 169.81 171.51 0 -0.64(-0.37%)
Nov 11, 2013 173.58 176.02 171.29 172.15 0 -1.90(-1.09%)
Nov 08, 2013 169.70 175.10 168.03 174.05 0 +3.63(+2.13%)
Nov 07, 2013 176.75 176.75 170.24 170.42 132,546 -5.93(-3.36%)
Nov 06, 2013 177.20 179.46 175.06 176.35 76,660 +0.59(+0.34%)
Nov 05, 2013 173.23 176.44 171.01 175.76 0 +2.16(+1.24%)
Nov 04, 2013 173.86 174.60 171.30 173.60 148,180 +0.82(+0.47%)
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.