Costar Group Inc (NQ: CSGP )

821.90 USD +11.09 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 818.34 828.13 812.83 821.90 249,262 +11.09(+1.37%)
May 13, 2021 826.08 826.08 805.16 810.81 248,925 -7.88(-0.96%)
May 12, 2021 843.33 843.33 814.66 818.69 186,783 -28.80(-3.40%)
May 11, 2021 824.42 853.07 821.42 847.49 224,747 +7.77(+0.93%)
May 10, 2021 853.59 857.22 836.27 839.72 197,924 -10.95(-1.29%)
May 07, 2021 830.14 857.58 822.01 850.67 250,288 +30.06(+3.66%)
May 06, 2021 834.78 834.78 816.84 820.61 322,342 -13.38(-1.60%)
May 05, 2021 854.62 856.34 829.62 833.99 195,955 -16.33(-1.92%)
May 04, 2021 848.01 856.66 844.22 850.32 151,963 -8.59(-1.00%)
May 03, 2021 866.16 868.59 846.61 858.91 182,310 +4.48(+0.52%)
Apr 30, 2021 871.40 874.79 853.62 854.43 150,900 -24.41(-2.78%)
Apr 29, 2021 867.83 883.36 859.99 878.84 199,852 +16.68(+1.93%)
Apr 28, 2021 922.30 922.30 842.83 862.16 520,565 -74.64(-7.97%)
Apr 27, 2021 939.00 943.49 929.20 936.80 190,170 +3.52(+0.38%)
Apr 26, 2021 932.47 933.85 923.79 933.28 106,187 -0.45(-0.05%)
Apr 23, 2021 916.76 938.78 914.67 933.73 167,300 +20.73(+2.27%)
Apr 22, 2021 906.24 925.77 906.24 913.00 114,750 +3.75(+0.41%)
Apr 21, 2021 914.48 918.03 905.10 909.25 196,866 -3.68(-0.40%)
Apr 20, 2021 904.56 914.19 901.02 912.93 178,164 +13.93(+1.55%)
Apr 19, 2021 904.73 906.84 891.97 899.00 158,398 -5.93(-0.66%)
Apr 16, 2021 911.94 911.94 896.66 904.93 148,500 -8.43(-0.92%)
Apr 15, 2021 911.04 931.49 906.97 913.36 254,313 +18.08(+2.02%)
Apr 14, 2021 909.50 910.01 891.11 895.28 225,047 -10.47(-1.16%)
Apr 13, 2021 893.03 913.19 886.63 905.75 217,932 +18.26(+2.06%)
Apr 12, 2021 886.91 888.77 876.04 887.49 184,300 +0.00(+0.00%)
Apr 09, 2021 874.11 888.21 869.82 887.49 168,100 +13.06(+1.49%)
Apr 08, 2021 865.15 879.55 857.05 874.43 187,596 +14.55(+1.69%)
Apr 07, 2021 857.64 863.18 847.72 859.88 314,593 -1.26(-0.15%)
Apr 06, 2021 851.35 865.89 842.19 861.14 329,631 +12.90(+1.52%)
Apr 05, 2021 862.23 862.23 838.32 848.24 263,756 -13.14(-1.53%)
Apr 01, 2021 829.55 863.54 829.55 861.38 323,500 +39.49(+4.80%)
Mar 31, 2021 803.50 832.91 800.17 821.89 308,629 +22.34(+2.79%)
Mar 30, 2021 807.40 812.35 793.32 799.55 168,246 -10.05(-1.24%)
Mar 29, 2021 813.74 823.70 800.74 809.60 228,731 -6.87(-0.84%)
Mar 26, 2021 804.38 818.36 796.50 816.47 158,400 +13.23(+1.65%)
Mar 25, 2021 795.54 805.94 792.22 803.24 273,489 -0.99(-0.12%)
Mar 24, 2021 826.27 835.89 802.39 804.23 266,796 -26.53(-3.19%)
Mar 23, 2021 836.86 838.19 824.21 830.76 151,402 +2.95(+0.36%)
Mar 22, 2021 821.27 833.28 816.75 827.81 210,191 +9.15(+1.12%)
Mar 19, 2021 807.02 821.10 804.06 818.66 448,800 +13.15(+1.63%)
Mar 18, 2021 813.41 815.58 793.58 805.51 274,344 -17.49(-2.13%)
Mar 17, 2021 834.71 839.03 813.80 823.00 376,428 -15.68(-1.87%)
Mar 16, 2021 843.18 848.40 834.20 838.68 222,345 +0.82(+0.10%)
Mar 15, 2021 822.82 841.33 819.46 837.86 251,248 +19.31(+2.36%)
Mar 12, 2021 812.56 824.26 807.24 818.55 296,700 +1.26(+0.15%)
Mar 11, 2021 812.83 829.46 802.92 817.29 311,248 +9.17(+1.13%)
Mar 10, 2021 821.80 839.60 807.71 808.12 374,333 -6.85(-0.84%)
Mar 09, 2021 808.65 831.74 803.52 814.97 386,168 +22.66(+2.86%)
Mar 08, 2021 798.18 815.93 792.08 792.31 463,902 -6.38(-0.80%)
Mar 05, 2021 802.00 825.00 774.00 798.69 1,314,200 +40.23(+5.30%)
Mar 04, 2021 761.00 773.78 743.06 758.46 1,023,808 -4.34(-0.57%)
Mar 03, 2021 785.00 795.53 760.70 762.80 459,139 -27.37(-3.46%)
Mar 02, 2021 818.12 820.64 788.01 790.17 603,048 -24.83(-3.05%)
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.