Costar Group Inc (NQ: CSGP )

73.15 USD -1.38 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 296.95 296.95 296.95 0 +1.35(+0.46%)
Dec 28, 2017 294.42 295.75 293.19 295.60 89,709 +1.53(+0.52%)
Dec 27, 2017 294.75 296.00 292.99 294.07 173,316 -0.79(-0.27%)
Dec 26, 2017 298.53 298.60 293.15 294.86 211,603 -4.93(-1.64%)
Dec 22, 2017 298.03 300.66 297.02 299.79 152,879 +1.21(+0.41%)
Dec 21, 2017 297.01 299.58 295.83 298.58 259,249 +1.66(+0.56%)
Dec 20, 2017 299.73 299.73 295.67 296.92 102,456 -1.94(-0.65%)
Dec 19, 2017 297.00 300.22 296.52 298.86 326,268 +1.61(+0.54%)
Dec 18, 2017 297.55 300.98 294.59 297.25 369,001 +2.39(+0.81%)
Dec 15, 2017 289.13 299.17 285.84 294.86 450,120 +7.06(+2.45%)
Dec 14, 2017 290.89 292.83 286.07 287.80 342,055 -3.36(-1.15%)
Dec 13, 2017 288.48 294.31 288.48 291.16 357,356 +3.33(+1.16%)
Dec 12, 2017 285.94 291.40 283.11 287.83 600,807 -2.67(-0.92%)
Dec 11, 2017 292.35 292.82 289.49 290.50 316,847 -1.84(-0.63%)
Dec 08, 2017 293.40 295.12 291.03 292.34 245,563 +0.52(+0.18%)
Dec 07, 2017 294.09 295.83 290.84 291.82 231,108 -1.39(-0.47%)
Dec 06, 2017 291.88 296.77 292.59 293.21 292,441 +0.62(+0.21%)
Dec 05, 2017 295.98 298.00 291.94 292.59 202,834 -3.18(-1.08%)
Dec 04, 2017 304.86 306.95 295.10 295.77 186,332 -6.24(-2.07%)
Dec 01, 2017 305.57 305.99 297.07 302.01 249,332 -2.96(-0.97%)
Nov 30, 2017 304.18 306.03 300.01 304.97 274,933 +3.11(+1.03%)
Nov 29, 2017 308.18 308.51 298.57 301.86 200,279 -5.56(-1.81%)
Nov 28, 2017 309.23 310.64 306.24 307.42 200,391 -2.07(-0.67%)
Nov 27, 2017 310.18 313.75 309.01 309.49 170,787 -0.70(-0.23%)
Nov 24, 2017 309.44 314.73 308.98 310.19 65,907 +1.39(+0.45%)
Nov 22, 2017 308.52 309.56 304.71 308.80 163,779 +0.83(+0.27%)
Nov 21, 2017 307.77 311.08 307.15 307.97 172,190 +1.34(+0.44%)
Nov 20, 2017 305.69 307.52 303.01 306.63 175,222 +1.89(+0.62%)
Nov 17, 2017 304.53 306.69 303.67 304.74 223,972 +1.21(+0.40%)
Nov 16, 2017 298.67 304.63 297.39 303.53 220,676 +6.22(+2.09%)
Nov 15, 2017 297.20 298.54 293.99 297.31 104,987 -1.74(-0.58%)
Nov 14, 2017 295.41 299.96 294.73 299.05 213,030 +2.62(+0.88%)
Nov 13, 2017 295.87 297.65 294.41 296.43 129,162 -0.25(-0.08%)
Nov 10, 2017 299.36 299.84 293.49 296.68 137,849 -2.61(-0.87%)
Nov 09, 2017 299.09 299.91 295.11 299.29 180,108 -1.41(-0.47%)
Nov 08, 2017 302.12 302.12 299.37 300.70 213,391 +1.34(+0.45%)
Nov 07, 2017 300.00 301.47 298.51 299.36 165,520 -0.52(-0.17%)
Nov 06, 2017 296.00 300.01 295.80 299.88 148,780 +4.10(+1.39%)
Nov 03, 2017 293.93 296.32 292.44 295.78 150,184 +2.16(+0.74%)
Nov 02, 2017 294.32 297.39 293.49 293.62 187,456 -1.51(-0.51%)
Nov 01, 2017 298.02 298.02 292.56 295.13 196,276 -0.62(-0.21%)
Oct 31, 2017 295.85 298.39 294.01 295.75 290,902 +1.25(+0.42%)
Oct 30, 2017 299.81 299.81 293.31 294.50 216,841 -4.88(-1.63%)
Oct 27, 2017 291.69 301.04 286.64 299.38 430,061 +10.13(+3.50%)
Oct 26, 2017 281.47 294.28 277.39 289.25 749,585 +10.84(+3.89%)
Oct 25, 2017 281.11 282.51 276.64 278.41 253,053 -2.33(-0.83%)
Oct 24, 2017 284.19 284.19 279.35 280.74 204,173 -2.96(-1.04%)
Oct 23, 2017 282.27 284.60 281.98 283.70 116,109 +1.14(+0.40%)
Oct 20, 2017 282.39 282.70 279.82 282.56 123,376 +2.08(+0.74%)
Oct 19, 2017 281.95 281.95 278.86 280.48 152,303 -3.27(-1.15%)
Oct 18, 2017 284.69 284.69 283.14 283.75 140,380 +0.03(+0.01%)
Oct 17, 2017 286.38 287.42 283.43 283.72 138,127 -2.50(-0.87%)
Oct 16, 2017 288.20 289.50 283.00 286.22 182,056 -0.80(-0.28%)
Oct 13, 2017 288.18 291.95 285.63 287.02 391,706 -0.22(-0.08%)
Oct 12, 2017 289.24 291.94 285.19 287.24 229,359 -1.96(-0.68%)
Oct 11, 2017 280.08 289.51 280.08 289.20 418,334 +9.91(+3.55%)
Oct 10, 2017 278.43 279.89 277.58 279.29 234,251 +2.51(+0.91%)
Oct 09, 2017 276.66 278.42 276.12 276.78 135,205 -0.13(-0.05%)
Oct 06, 2017 272.53 277.85 272.27 276.91 296,308 +2.52(+0.92%)
Oct 05, 2017 273.13 274.92 271.69 274.39 194,387 +2.60(+0.96%)
Oct 04, 2017 271.13 273.20 266.37 271.79 346,610 +0.16(+0.06%)
Oct 03, 2017 272.00 272.54 268.81 271.63 327,674 -0.06(-0.02%)
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.