Costar Group Inc (NQ: CSGP )

57.16 +0.35 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 83.10 85.41 82.60 84.98 2,805,000 +1.71(+2.05%)
Jul 30, 2020 82.20 83.88 81.80 83.27 2,584,020 +0.35(+0.43%)
Jul 29, 2020 93.90 93.90 78.54 82.91 7,860,700 +11.24(+15.68%)
Jul 28, 2020 71.77 72.84 71.25 71.67 3,317,960 -0.24(-0.34%)
Jul 27, 2020 70.79 72.16 69.72 71.92 2,633,670 +1.54(+2.19%)
Jul 24, 2020 69.58 70.56 68.31 70.38 3,805,000 +0.51(+0.74%)
Jul 23, 2020 70.88 71.87 69.58 69.86 1,701,950 -0.64(-0.91%)
Jul 22, 2020 71.01 71.12 70.06 70.50 1,591,970 -0.33(-0.46%)
Jul 21, 2020 71.67 71.67 70.05 70.83 2,369,500 +0.16(+0.23%)
Jul 20, 2020 70.23 70.96 69.75 70.67 1,936,230 +0.05(+0.07%)
Jul 17, 2020 70.10 71.45 68.91 70.62 15,359,000 +1.07(+1.53%)
Jul 16, 2020 68.46 69.66 67.17 69.56 3,940,440 +0.38(+0.55%)
Jul 15, 2020 68.24 69.24 67.79 69.17 2,725,320 +1.18(+1.73%)
Jul 14, 2020 67.67 68.39 66.20 68.00 4,561,000 -0.41(-0.60%)
Jul 13, 2020 72.09 72.19 68.26 68.41 4,059,140 -3.79(-5.25%)
Jul 10, 2020 72.45 72.71 71.50 72.20 1,664,000 -0.42(-0.58%)
Jul 09, 2020 73.00 73.08 71.66 72.62 1,964,580 -0.38(-0.51%)
Jul 08, 2020 73.05 73.27 71.50 73.00 2,390,900 +0.67(+0.92%)
Jul 07, 2020 72.19 73.77 72.14 72.33 1,960,970 -0.29(-0.40%)
Jul 06, 2020 72.42 73.93 71.96 72.62 2,475,220 +0.81(+1.13%)
Jul 02, 2020 72.62 72.62 71.48 71.81 1,667,000 -0.05(-0.07%)
Jul 01, 2020 71.01 72.60 70.87 71.86 1,785,600 +0.80(+1.12%)
Jun 30, 2020 69.25 71.64 68.93 71.07 2,079,960 +1.90(+2.75%)
Jun 29, 2020 69.51 69.64 68.42 69.16 1,753,270 +0.06(+0.08%)
Jun 26, 2020 70.52 71.28 68.80 69.11 3,714,000 -1.52(-2.15%)
Jun 25, 2020 69.04 70.74 68.00 70.62 2,066,650 +1.48(+2.14%)
Jun 24, 2020 74.71 74.71 69.07 69.14 3,565,390 -3.31(-4.58%)
Jun 23, 2020 72.36 72.69 71.84 72.46 2,597,330 +0.27(+0.37%)
Jun 22, 2020 71.15 72.23 70.68 72.19 1,467,140 +1.12(+1.57%)
Jun 19, 2020 71.32 71.59 70.36 71.07 4,661,000 +0.95(+1.35%)
Jun 18, 2020 68.91 70.22 68.91 70.12 1,604,860 +1.17(+1.70%)
Jun 17, 2020 68.01 69.11 68.01 68.94 4,179,810 +1.17(+1.72%)
Jun 16, 2020 68.24 69.35 67.33 67.78 1,945,210 +1.46(+2.20%)
Jun 15, 2020 65.20 66.48 64.65 66.31 1,683,980 -0.49(-0.74%)
Jun 12, 2020 67.08 67.32 64.92 66.81 2,500,000 +1.09(+1.67%)
Jun 11, 2020 68.91 69.07 65.69 65.71 2,508,470 -3.95(-5.66%)
Jun 10, 2020 69.29 70.14 68.34 69.66 2,847,810 +0.49(+0.71%)
Jun 09, 2020 68.69 69.52 67.90 69.17 3,165,100 +0.65(+0.95%)
Jun 08, 2020 67.15 68.58 66.08 68.52 2,712,620 +1.81(+2.72%)
Jun 05, 2020 65.33 66.91 64.97 66.70 3,069,000 +1.43(+2.18%)
Jun 04, 2020 65.17 66.66 64.40 65.27 3,526,860 -0.71(-1.07%)
Jun 03, 2020 66.17 66.92 65.37 65.98 1,865,750 -0.02(-0.04%)
Jun 02, 2020 65.94 66.20 64.67 66.00 2,389,610 +0.31(+0.47%)
Jun 01, 2020 65.22 66.52 65.20 65.69 2,094,490 +0.01(+0.02%)
May 29, 2020 65.02 65.77 64.39 65.68 2,854,000 +0.97(+1.50%)
May 28, 2020 65.73 66.76 64.39 64.71 2,971,050 -1.02(-1.55%)
May 27, 2020 66.16 66.16 63.50 65.73 3,011,240 -0.67(-1.01%)
May 26, 2020 67.29 67.93 66.20 66.40 4,568,620 +0.49(+0.74%)
May 22, 2020 64.54 66.20 64.40 65.91 6,096,000 +1.55(+2.41%)
May 21, 2020 65.40 65.52 63.63 64.36 13,002,930 -3.52(-5.19%)
May 20, 2020 66.10 68.77 66.10 67.88 2,633,690 +0.42(+0.62%)
May 19, 2020 67.18 68.00 66.31 67.47 3,718,240 +1.59(+2.42%)
May 18, 2020 65.84 67.76 65.54 65.87 2,884,310 +0.95(+1.47%)
May 15, 2020 64.37 65.19 63.40 64.92 2,375,000 +0.17(+0.26%)
May 14, 2020 60.99 64.85 60.50 64.75 3,164,370 +3.24(+5.27%)
May 13, 2020 63.81 63.93 61.15 61.50 2,210,890 -2.18(-3.42%)
May 12, 2020 66.60 66.80 63.55 63.68 1,976,410 -2.70(-4.07%)
May 11, 2020 64.52 67.22 64.52 66.38 2,441,420 +0.64(+0.97%)
May 08, 2020 64.81 65.96 64.35 65.74 3,259,000 +1.84(+2.88%)
May 07, 2020 64.45 65.15 62.91 63.90 3,086,840 -0.95(-1.46%)
May 06, 2020 64.12 65.40 63.87 64.85 2,287,320 +0.73(+1.14%)
May 05, 2020 63.91 64.58 62.95 64.12 2,663,660 +0.61(+0.96%)
May 04, 2020 61.63 63.79 61.42 63.51 2,683,610 +1.24(+2.00%)
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.