Costar Group Inc (NQ: CSGP )

67.37 USD +1.55 (+2.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 80.35 83.29 80.02 82.19 3,086,290 +2.23(+2.79%)
Mar 30, 2021 80.74 81.24 79.33 79.96 1,682,460 -1.00(-1.24%)
Mar 29, 2021 81.37 82.37 80.07 80.96 2,287,310 -0.69(-0.84%)
Mar 26, 2021 80.44 81.84 79.65 81.65 1,584,000 +1.32(+1.65%)
Mar 25, 2021 79.55 80.59 79.22 80.32 2,734,890 -0.10(-0.12%)
Mar 24, 2021 82.63 83.59 80.24 80.42 2,667,960 -2.65(-3.19%)
Mar 23, 2021 83.69 83.82 82.42 83.08 1,514,020 +0.30(+0.36%)
Mar 22, 2021 82.13 83.33 81.68 82.78 2,101,910 +0.92(+1.12%)
Mar 19, 2021 80.70 82.11 80.41 81.87 4,488,000 +1.31(+1.63%)
Mar 18, 2021 81.34 81.56 79.36 80.55 2,743,440 -1.75(-2.13%)
Mar 17, 2021 83.47 83.90 81.38 82.30 3,764,280 -1.57(-1.87%)
Mar 16, 2021 84.32 84.84 83.42 83.87 2,223,450 +0.08(+0.10%)
Mar 15, 2021 82.28 84.13 81.95 83.79 2,512,480 +1.93(+2.36%)
Mar 12, 2021 81.26 82.43 80.72 81.86 2,967,000 +0.13(+0.15%)
Mar 11, 2021 81.28 82.95 80.29 81.73 3,112,480 +0.92(+1.13%)
Mar 10, 2021 82.18 83.96 80.77 80.81 3,743,330 -0.68(-0.84%)
Mar 09, 2021 80.87 83.17 80.35 81.50 3,861,680 +2.27(+2.86%)
Mar 08, 2021 79.82 81.59 79.21 79.23 4,639,020 -0.64(-0.80%)
Mar 05, 2021 80.20 82.50 77.40 79.87 13,142,000 +4.02(+5.30%)
Mar 04, 2021 76.10 77.38 74.31 75.85 10,238,080 -0.43(-0.57%)
Mar 03, 2021 78.50 79.55 76.07 76.28 4,591,390 -2.74(-3.46%)
Mar 02, 2021 81.81 82.06 78.80 79.02 6,030,480 -2.48(-3.05%)
Mar 01, 2021 81.93 83.00 81.04 81.50 8,186,880 -0.88(-1.06%)
Feb 26, 2021 81.18 82.97 81.10 82.38 3,131,000 +0.38(+0.46%)
Feb 25, 2021 83.31 84.77 80.96 82.00 4,647,540 -1.62(-1.94%)
Feb 24, 2021 85.00 87.15 82.80 83.62 5,972,170 -3.07(-3.55%)
Feb 23, 2021 88.08 88.08 84.64 86.70 3,810,300 -0.97(-1.11%)
Feb 22, 2021 90.90 90.90 87.13 87.67 3,916,890 -3.66(-4.01%)
Feb 19, 2021 92.56 92.99 90.56 91.32 4,883,000 -0.66(-0.72%)
Feb 18, 2021 90.67 92.43 90.26 91.98 4,975,920 +0.91(+1.00%)
Feb 17, 2021 88.20 91.11 87.09 91.07 5,007,320 +1.04(+1.15%)
Feb 16, 2021 88.85 90.55 87.82 90.04 10,809,910 -3.94(-4.19%)
Feb 12, 2021 92.88 93.98 91.43 93.98 1,073,000 +1.49(+1.61%)
Feb 11, 2021 92.84 93.06 91.87 92.49 1,391,700 -0.01(-0.01%)
Feb 10, 2021 91.77 92.52 90.41 92.50 1,746,760 +1.91(+2.11%)
Feb 09, 2021 89.89 91.43 89.88 90.59 2,659,860 +0.55(+0.62%)
Feb 08, 2021 90.93 91.81 89.50 90.03 2,359,410 -0.78(-0.86%)
Feb 05, 2021 92.25 92.51 90.42 90.82 2,105,000 -1.12(-1.22%)
Feb 04, 2021 93.00 95.28 91.25 91.94 4,234,280 +0.20(+0.22%)
Feb 03, 2021 91.47 92.59 90.85 91.74 2,362,270 -0.30(-0.33%)
Feb 02, 2021 93.59 93.66 89.76 92.04 4,084,600 -0.46(-0.50%)
Feb 01, 2021 91.26 94.22 90.55 92.50 2,373,200 +2.53(+2.81%)
Jan 29, 2021 89.00 90.90 88.75 89.97 3,036,000 -0.21(-0.23%)
Jan 28, 2021 88.19 91.18 87.85 90.18 2,883,420 +1.21(+1.36%)
Jan 27, 2021 89.30 90.17 87.80 88.97 4,966,930 -1.33(-1.48%)
Jan 26, 2021 91.21 91.31 89.54 90.31 3,450,570 -0.62(-0.68%)
Jan 25, 2021 90.20 91.07 88.23 90.93 3,125,140 +1.32(+1.47%)
Jan 22, 2021 91.31 92.23 89.44 89.61 2,965,000 -1.59(-1.74%)
Jan 21, 2021 90.50 91.50 89.40 91.20 2,901,550 +1.22(+1.35%)
Jan 20, 2021 87.96 90.39 87.32 89.98 3,039,030 +2.78(+3.19%)
Jan 19, 2021 85.99 87.78 85.12 87.20 3,027,950 +1.83(+2.14%)
Jan 15, 2021 87.26 87.77 85.18 85.37 2,118,000 -1.46(-1.68%)
Jan 14, 2021 89.15 89.96 86.60 86.83 2,006,540 -2.36(-2.64%)
Jan 13, 2021 88.28 90.45 87.70 89.19 2,188,310 +0.96(+1.09%)
Jan 12, 2021 90.23 90.84 88.22 88.23 1,551,100 -2.21(-2.44%)
Jan 11, 2021 91.38 91.91 90.25 90.44 1,204,620 -1.52(-1.65%)
Jan 08, 2021 91.14 92.45 90.68 91.95 1,538,000 +1.40(+1.55%)
Jan 07, 2021 90.28 92.41 89.85 90.55 2,116,120 +0.88(+0.98%)
Jan 06, 2021 89.55 91.71 89.15 89.67 2,203,290 +0.29(+0.32%)
Jan 05, 2021 89.47 91.52 88.40 89.38 2,420,830 -0.15(-0.16%)
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.