Costar Group Inc (NQ: CSGP )

76.44 USD -1.32 (-1.70%)
Streaming Delayed Price Updated: 2:41 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 206.94 209.00 205.32 207.22 274,635 +0.49(+0.24%)
Mar 30, 2017 209.24 209.53 197.55 206.73 157,948 -2.42(-1.16%)
Mar 29, 2017 206.64 209.56 204.35 209.15 193,697 +2.22(+1.07%)
Mar 28, 2017 208.88 208.92 206.45 206.93 204,110 -1.70(-0.81%)
Mar 27, 2017 205.10 208.93 202.65 208.63 211,820 +0.89(+0.43%)
Mar 24, 2017 205.51 207.96 203.70 207.74 228,899 +1.50(+0.73%)
Mar 23, 2017 203.55 206.35 201.62 206.24 272,621 +1.71(+0.84%)
Mar 22, 2017 204.83 207.05 202.74 204.53 262,494 -0.71(-0.35%)
Mar 21, 2017 207.87 207.87 204.69 205.24 311,523 -1.79(-0.86%)
Mar 20, 2017 204.84 207.97 200.59 207.03 180,820 +1.94(+0.95%)
Mar 17, 2017 207.85 209.98 204.57 205.09 174,176 -1.68(-0.81%)
Mar 16, 2017 205.35 206.90 203.60 206.77 107,989 +1.78(+0.87%)
Mar 15, 2017 205.48 206.45 204.06 204.99 167,056 -0.05(-0.02%)
Mar 14, 2017 204.80 205.71 203.60 205.04 132,420 -0.58(-0.28%)
Mar 13, 2017 205.95 206.88 200.00 205.62 125,304 +0.44(+0.21%)
Mar 10, 2017 208.38 208.38 204.71 205.18 133,618 -2.01(-0.97%)
Mar 09, 2017 206.28 207.99 202.91 207.19 167,979 +1.15(+0.56%)
Mar 08, 2017 205.58 206.75 201.71 206.04 119,613 +1.12(+0.55%)
Mar 07, 2017 205.38 207.07 204.73 204.92 185,515 -0.86(-0.42%)
Mar 06, 2017 205.37 206.36 204.38 205.78 98,561 -0.35(-0.17%)
Mar 03, 2017 204.17 206.95 204.13 206.13 122,175 +1.22(+0.60%)
Mar 02, 2017 207.33 207.33 200.10 204.91 133,932 -1.89(-0.91%)
Mar 01, 2017 205.00 207.38 203.31 206.80 201,503 +3.62(+1.78%)
Feb 28, 2017 203.29 203.45 202.12 203.18 242,888 -0.81(-0.40%)
Feb 27, 2017 201.50 204.12 198.52 203.99 317,164 +2.65(+1.32%)
Feb 24, 2017 201.00 201.68 197.25 201.34 162,577 -0.33(-0.16%)
Feb 23, 2017 200.81 207.85 197.18 201.67 476,428 -8.35(-3.98%)
Feb 22, 2017 210.92 212.40 209.51 210.02 171,219 -1.35(-0.64%)
Feb 21, 2017 210.40 212.32 209.71 211.37 198,696 +1.68(+0.80%)
Feb 17, 2017 209.69 209.69 209.69 0 +1.16(+0.56%)
Feb 16, 2017 207.98 209.19 206.63 208.53 131,059 +1.31(+0.63%)
Feb 15, 2017 205.18 207.75 205.18 207.22 121,200 +1.91(+0.93%)
Feb 14, 2017 204.58 206.46 204.40 205.31 114,992 -0.33(-0.16%)
Feb 13, 2017 204.55 206.98 203.92 205.64 118,734 +1.48(+0.72%)
Feb 10, 2017 204.31 204.76 202.24 204.16 151,119 +0.35(+0.17%)
Feb 09, 2017 203.24 204.95 203.10 203.81 210,101 +0.32(+0.16%)
Feb 08, 2017 203.50 204.99 200.90 203.49 123,595 -0.91(-0.45%)
Feb 07, 2017 203.72 204.82 202.56 204.40 113,331 +0.76(+0.37%)
Feb 06, 2017 203.09 204.02 202.33 203.64 138,389 +0.00(+0.00%)
Feb 03, 2017 202.28 204.76 201.00 203.64 113,353 +2.21(+1.10%)
Feb 02, 2017 202.82 204.43 200.53 201.43 112,399 -1.86(-0.91%)
Feb 01, 2017 203.33 203.87 198.29 203.29 170,103 +1.19(+0.59%)
Jan 31, 2017 201.85 202.77 200.77 202.10 131,240 +0.06(+0.03%)
Jan 30, 2017 201.77 202.04 199.07 202.04 89,757 -0.60(-0.30%)
Jan 27, 2017 203.61 204.54 201.71 202.64 70,084 -0.72(-0.35%)
Jan 26, 2017 205.05 205.40 202.05 203.36 115,953 -1.01(-0.49%)
Jan 25, 2017 203.46 205.68 202.50 204.37 95,932 +1.37(+0.67%)
Jan 24, 2017 200.50 203.27 199.89 203.00 174,404 +2.75(+1.37%)
Jan 23, 2017 200.62 202.82 198.80 200.25 201,706 -0.27(-0.13%)
Jan 20, 2017 199.52 200.62 198.62 200.52 232,994 +1.63(+0.82%)
Jan 19, 2017 199.69 200.28 198.41 198.89 188,963 -0.54(-0.27%)
Jan 18, 2017 199.55 199.87 197.97 199.43 130,865 +0.32(+0.16%)
Jan 17, 2017 200.30 200.45 197.52 199.11 159,339 -2.00(-0.99%)
Jan 13, 2017 201.11 201.11 201.11 0 +3.41(+1.72%)
Jan 12, 2017 197.56 199.07 194.33 197.70 181,042 -0.49(-0.25%)
Jan 11, 2017 194.29 198.29 194.00 198.19 202,068 +3.99(+2.05%)
Jan 10, 2017 192.51 195.25 192.30 194.20 133,005 +1.77(+0.92%)
Jan 09, 2017 191.64 193.92 191.08 192.43 188,445 +0.66(+0.34%)
Jan 06, 2017 191.50 192.90 190.50 191.77 82,881 +0.30(+0.16%)
Jan 05, 2017 191.05 193.24 188.65 191.47 209,889 +0.67(+0.35%)
Jan 04, 2017 186.44 191.68 185.51 190.80 244,989 +4.65(+2.50%)
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.