Costar Group Inc (NQ: CSGP )

61.50 +2.13 (+3.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 59.40 60.70 58.01 58.72 3,457,850 -1.28(-2.13%)
Mar 30, 2020 59.04 60.90 58.82 60.00 3,118,110 +1.90(+3.27%)
Mar 27, 2020 56.80 59.71 55.28 58.10 2,644,000 -0.22(-0.38%)
Mar 26, 2020 54.78 58.58 53.78 58.32 3,116,370 +4.29(+7.95%)
Mar 25, 2020 54.68 55.60 51.72 54.02 4,529,690 -0.04(-0.08%)
Mar 24, 2020 54.49 54.88 51.95 54.06 3,725,200 +1.73(+3.30%)
Mar 23, 2020 55.24 56.65 50.02 52.34 3,860,750 -2.76(-5.01%)
Mar 20, 2020 57.72 59.47 53.60 55.10 3,869,000 -0.91(-1.62%)
Mar 19, 2020 55.31 57.78 54.00 56.00 2,609,340 +0.12(+0.22%)
Mar 18, 2020 55.82 57.27 53.12 55.88 5,710,010 -3.59(-6.04%)
Mar 17, 2020 59.81 61.12 56.17 59.47 4,487,800 +0.71(+1.21%)
Mar 16, 2020 59.67 62.97 58.39 58.76 4,039,970 -7.63(-11.50%)
Mar 13, 2020 63.99 66.76 61.47 66.39 4,949,000 +5.10(+8.32%)
Mar 12, 2020 62.50 67.00 60.03 61.29 5,343,160 -3.84(-5.90%)
Mar 11, 2020 67.29 68.78 64.43 65.14 2,669,220 -4.27(-6.15%)
Mar 10, 2020 68.59 69.53 66.36 69.40 2,703,550 +2.71(+4.06%)
Mar 09, 2020 66.09 69.11 64.92 66.69 3,186,390 -4.03(-5.70%)
Mar 06, 2020 69.25 71.09 68.40 70.72 2,587,000 -1.02(-1.41%)
Mar 05, 2020 71.66 73.15 71.01 71.74 2,791,300 -1.76(-2.40%)
Mar 04, 2020 70.03 73.59 69.74 73.50 4,026,190 +4.49(+6.51%)
Mar 03, 2020 70.32 71.28 68.09 69.01 2,086,590 -1.57(-2.23%)
Mar 02, 2020 66.24 71.13 65.09 70.58 4,262,060 +3.82(+5.72%)
Feb 28, 2020 64.73 66.99 64.30 66.76 4,556,000 -0.15(-0.23%)
Feb 27, 2020 67.03 69.73 66.73 66.91 3,705,990 -1.32(-1.94%)
Feb 26, 2020 70.66 71.57 67.68 68.23 7,235,320 -1.59(-2.28%)
Feb 25, 2020 71.13 71.59 69.23 69.83 4,940,530 -0.87(-1.23%)
Feb 24, 2020 70.25 71.48 68.49 70.69 2,871,810 -0.93(-1.30%)
Feb 21, 2020 71.90 72.31 70.97 71.62 2,485,000 -0.53(-0.73%)
Feb 20, 2020 73.56 74.07 70.87 72.15 3,124,990 -1.64(-2.22%)
Feb 19, 2020 73.96 74.50 73.37 73.79 3,009,300 +0.20(+0.28%)
Feb 18, 2020 73.24 73.64 72.90 73.58 2,909,710 +0.45(+0.61%)
Feb 14, 2020 73.33 73.45 72.19 73.14 2,148,000 +0.16(+0.22%)
Feb 13, 2020 73.97 73.99 72.74 72.98 3,634,440 -1.03(-1.39%)
Feb 12, 2020 70.50 74.67 69.50 74.01 7,350,830 +7.18(+10.75%)
Feb 11, 2020 67.40 67.92 66.40 66.83 1,501,820 -0.42(-0.63%)
Feb 10, 2020 66.59 67.34 66.34 67.25 1,588,640 +0.60(+0.90%)
Feb 07, 2020 66.67 67.20 65.91 66.65 1,135,000 -0.00(-0.00%)
Feb 06, 2020 66.79 68.10 66.47 66.65 2,557,740 +0.11(+0.16%)
Feb 05, 2020 69.39 69.92 66.36 66.55 3,223,860 -2.02(-2.94%)
Feb 04, 2020 66.59 68.58 66.31 68.56 3,587,390 +2.58(+3.92%)
Feb 03, 2020 65.85 66.89 65.70 65.98 4,042,150 +0.68(+1.04%)
Jan 31, 2020 65.68 66.13 65.01 65.30 1,745,000 -0.70(-1.07%)
Jan 30, 2020 65.26 66.19 65.26 66.00 940,970 +0.24(+0.37%)
Jan 29, 2020 66.20 66.61 65.45 65.76 1,137,850 -0.23(-0.35%)
Jan 28, 2020 65.58 66.37 65.03 65.99 1,860,700 +0.74(+1.14%)
Jan 27, 2020 64.14 65.47 63.95 65.25 2,241,430 +0.18(+0.28%)
Jan 24, 2020 65.02 65.87 64.66 65.06 1,686,000 +0.42(+0.66%)
Jan 23, 2020 66.33 66.38 64.45 64.64 3,579,390 -2.27(-3.39%)
Jan 22, 2020 66.40 67.06 66.36 66.91 2,678,860 +0.87(+1.32%)
Jan 21, 2020 64.83 66.15 64.81 66.04 2,761,490 +1.08(+1.65%)
Jan 17, 2020 65.90 65.90 64.61 64.96 2,505,000 -0.23(-0.36%)
Jan 16, 2020 65.00 65.55 64.71 65.20 1,950,410 +0.30(+0.46%)
Jan 15, 2020 63.99 65.46 63.99 64.90 1,965,130 +0.91(+1.42%)
Jan 14, 2020 64.27 64.45 63.31 63.99 1,473,790 -0.28(-0.44%)
Jan 13, 2020 64.55 64.89 64.10 64.27 1,993,420 -0.24(-0.37%)
Jan 10, 2020 63.46 64.73 62.99 64.51 2,512,000 +1.54(+2.45%)
Jan 09, 2020 62.94 63.70 62.70 62.97 2,089,850 +0.43(+0.69%)
Jan 08, 2020 62.13 62.87 61.87 62.54 2,304,680 +0.53(+0.86%)
Jan 07, 2020 62.56 62.74 61.83 62.00 2,329,730 -0.45(-0.72%)
Jan 06, 2020 62.34 62.56 61.60 62.45 1,880,630 -0.17(-0.27%)
Jan 03, 2020 61.54 62.68 61.36 62.62 2,096,000 +0.55(+0.89%)
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.