Costar Group Inc (NQ: CSGP )

56.58 -1.50 (-2.59%)
Streaming Delayed Price Updated: 12:06 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 16.28 16.77 16.08 16.11 4,084,980 -0.01(-0.09%)
Oct 30, 2014 15.70 17.32 15.56 16.12 8,901,300 +1.13(+7.53%)
Oct 29, 2014 14.96 15.20 14.92 14.99 1,933,780 -0.11(-0.70%)
Oct 28, 2014 14.86 15.12 14.81 15.10 1,646,460 +0.27(+1.82%)
Oct 27, 2014 14.75 14.97 14.83 14.83 1,647,810 -0.00(-0.01%)
Oct 24, 2014 14.73 14.84 14.57 14.83 1,488,370 +0.14(+0.97%)
Oct 23, 2014 14.44 14.95 14.44 14.69 1,762,530 +0.35(+2.42%)
Oct 22, 2014 14.71 14.80 14.31 14.34 1,979,430 -0.40(-2.73%)
Oct 21, 2014 14.36 14.82 14.28 14.74 2,245,300 +0.49(+3.44%)
Oct 20, 2014 14.20 14.24 14.12 14.25 1,488,820 -0.01(-0.10%)
Oct 17, 2014 14.08 14.48 14.02 14.27 1,804,080 +0.41(+2.93%)
Oct 16, 2014 13.72 14.10 13.58 13.86 2,953,420 -0.04(-0.28%)
Oct 15, 2014 13.68 14.08 13.44 13.90 3,913,170 +0.02(+0.16%)
Oct 14, 2014 13.89 14.13 13.78 13.88 1,973,410 +0.12(+0.86%)
Oct 13, 2014 14.25 14.42 13.74 13.76 3,041,960 -0.45(-3.18%)
Oct 10, 2014 14.56 14.84 14.20 14.21 2,721,880 -0.41(-2.80%)
Oct 09, 2014 15.12 15.18 14.25 14.62 3,782,750 -0.45(-2.99%)
Oct 08, 2014 14.72 15.11 14.47 15.07 1,297,740 +0.42(+2.88%)
Oct 07, 2014 15.03 15.03 14.63 14.65 1,740,110 -0.43(-2.83%)
Oct 06, 2014 15.24 15.36 14.97 15.08 1,135,330 -0.15(-0.96%)
Oct 03, 2014 15.08 15.29 14.99 15.22 1,278,860 +0.28(+1.85%)
Oct 02, 2014 15.19 15.28 14.80 14.95 2,824,350 -0.30(-2.00%)
Oct 01, 2014 15.54 15.56 15.14 15.25 2,725,720 -0.30(-1.94%)
Sep 30, 2014 15.62 15.62 15.26 15.55 2,167,190 -0.03(-0.19%)
Sep 29, 2014 15.58 15.70 15.30 15.58 2,034,300 -0.18(-1.14%)
Sep 26, 2014 15.81 15.92 15.72 15.76 2,276,570 -0.02(-0.11%)
Sep 25, 2014 15.79 15.94 15.65 15.78 3,274,380 -0.08(-0.48%)
Sep 24, 2014 15.67 15.88 15.58 15.86 3,000,700 +0.19(+1.24%)
Sep 23, 2014 15.47 15.78 15.43 15.66 5,252,050 +0.11(+0.68%)
Sep 22, 2014 15.80 15.84 15.47 15.56 2,721,660 -0.34(-2.12%)
Sep 19, 2014 15.95 16.00 15.81 15.89 3,401,600 -0.06(-0.40%)
Sep 18, 2014 15.81 16.05 15.70 15.96 2,326,860 +0.20(+1.29%)
Sep 17, 2014 15.64 15.83 15.53 15.75 2,375,900 +0.11(+0.71%)
Sep 16, 2014 15.57 15.71 15.53 15.64 3,150,680 +0.02(+0.10%)
Sep 15, 2014 15.88 15.88 15.54 15.63 3,980,080 -0.32(-2.01%)
Sep 12, 2014 15.76 16.00 15.65 15.95 3,597,580 +0.15(+0.97%)
Sep 11, 2014 14.65 15.83 14.65 15.80 5,435,070 +1.01(+6.82%)
Sep 10, 2014 14.47 14.80 14.33 14.79 2,076,290 +0.36(+2.46%)
Sep 09, 2014 14.54 14.56 14.41 14.43 1,699,700 -0.17(-1.20%)
Sep 08, 2014 14.66 14.73 14.60 14.61 1,985,260 -0.02(-0.15%)
Sep 05, 2014 14.32 14.65 14.20 14.63 3,505,190 +0.24(+1.65%)
Sep 04, 2014 14.57 14.57 14.32 14.39 1,710,060 -0.12(-0.86%)
Sep 03, 2014 14.69 14.70 14.40 14.52 2,141,470 -0.12(-0.85%)
Sep 02, 2014 14.52 14.78 14.52 14.64 2,777,670 +0.17(+1.15%)
Aug 29, 2014 14.28 14.47 14.47 14.47 1,529,000 +0.23(+1.64%)
Aug 28, 2014 14.48 14.48 14.20 14.24 1,447,250 -0.30(-2.05%)
Aug 27, 2014 14.76 14.80 14.49 14.54 1,893,140 -0.28(-1.86%)
Aug 26, 2014 14.78 14.90 14.65 14.82 1,461,550 +0.04(+0.24%)
Aug 25, 2014 14.97 15.11 14.70 14.78 1,103,450 -0.08(-0.57%)
Aug 22, 2014 14.93 15.00 14.84 14.87 2,389,060 -0.11(-0.75%)
Aug 21, 2014 14.90 15.17 14.88 14.98 1,999,910 +0.07(+0.46%)
Aug 20, 2014 14.69 14.95 14.59 14.91 1,596,140 +0.19(+1.31%)
Aug 19, 2014 14.82 14.82 14.70 14.71 1,493,820 -0.10(-0.69%)
Aug 18, 2014 14.89 14.99 14.78 14.82 2,285,060 +0.22(+1.53%)
Aug 15, 2014 14.52 14.61 14.37 14.59 2,130,140 +0.13(+0.91%)
Aug 14, 2014 14.38 14.50 14.38 14.46 1,625,240 +0.06(+0.43%)
Aug 13, 2014 14.61 14.61 14.35 14.40 2,389,660 -0.18(-1.22%)
Aug 12, 2014 14.49 14.69 14.49 14.58 3,058,090 +0.04(+0.27%)
Aug 11, 2014 14.45 14.56 14.32 14.54 1,584,140 +0.17(+1.17%)
Aug 08, 2014 14.40 14.49 14.27 14.37 2,267,930 +0.02(+0.13%)
Aug 07, 2014 14.25 14.46 13.99 14.35 3,439,600 +0.19(+1.34%)
Aug 06, 2014 14.02 14.18 13.93 14.16 1,894,010 +0.03(+0.21%)
Aug 05, 2014 14.30 14.30 13.98 14.13 1,559,820 -0.18(-1.26%)
Aug 04, 2014 14.37 14.39 14.11 14.31 2,063,430 +0.01(+0.03%)
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.