Costar Group Inc (NQ: CSGP )

879.77 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 549.65 555.39 544.28 549.52 147,598 -0.52(-0.09%)
Oct 30, 2019 556.25 561.63 549.12 550.04 507,487 -4.72(-0.85%)
Oct 29, 2019 555.37 564.35 551.50 554.76 400,271 -3.40(-0.61%)
Oct 28, 2019 565.01 571.34 555.51 558.16 213,975 -6.78(-1.20%)
Oct 25, 2019 570.78 575.13 562.68 564.94 408,300 -4.42(-0.78%)
Oct 24, 2019 566.29 574.55 548.49 569.36 423,253 +2.63(+0.46%)
Oct 23, 2019 532.00 567.65 510.03 566.73 1,822,225 -5.90(-1.03%)
Oct 22, 2019 593.64 601.48 570.38 572.63 286,099 -16.58(-2.81%)
Oct 21, 2019 587.45 593.97 582.34 589.21 181,512 +1.09(+0.19%)
Oct 18, 2019 587.31 591.30 579.84 588.12 236,300 +1.72(+0.29%)
Oct 17, 2019 595.63 601.96 585.95 586.40 141,842 -3.60(-0.61%)
Oct 16, 2019 599.47 599.47 578.66 590.00 317,504 -10.14(-1.69%)
Oct 15, 2019 603.82 604.01 596.43 600.14 224,707 -0.60(-0.10%)
Oct 14, 2019 614.00 617.90 598.41 600.74 219,838 -13.38(-2.18%)
Oct 11, 2019 608.65 623.53 607.71 614.12 381,800 +12.24(+2.03%)
Oct 10, 2019 598.31 605.31 594.79 601.88 342,880 +1.56(+0.26%)
Oct 09, 2019 581.20 601.93 576.64 600.32 227,749 +22.43(+3.88%)
Oct 08, 2019 595.10 595.10 575.73 577.89 249,067 -14.31(-2.42%)
Oct 07, 2019 582.14 600.85 577.48 592.20 206,653 +5.96(+1.02%)
Oct 04, 2019 594.34 596.85 584.76 586.24 414,000 -5.14(-0.87%)
Oct 03, 2019 586.33 593.74 578.52 591.38 167,964 +4.23(+0.72%)
Oct 02, 2019 593.88 593.91 581.94 587.15 282,063 -10.00(-1.67%)
Oct 01, 2019 590.40 607.29 589.61 597.15 227,099 +3.95(+0.67%)
Sep 30, 2019 577.83 597.53 576.24 593.20 363,933 +16.92(+2.94%)
Sep 27, 2019 595.10 598.00 572.21 576.28 315,500 -18.30(-3.08%)
Sep 26, 2019 592.54 598.20 582.42 594.58 267,657 -0.48(-0.08%)
Sep 25, 2019 590.67 599.75 582.03 595.06 307,119 +8.29(+1.41%)
Sep 24, 2019 594.95 599.13 583.29 586.77 514,809 -8.23(-1.38%)
Sep 23, 2019 596.21 598.52 588.66 595.00 242,317 +0.00(+0.00%)
Sep 20, 2019 594.75 600.73 591.06 595.00 255,200 -3.61(-0.60%)
Sep 19, 2019 590.96 601.59 589.01 598.61 156,317 +7.52(+1.27%)
Sep 18, 2019 596.39 596.39 582.55 591.09 386,729 -6.64(-1.11%)
Sep 17, 2019 581.00 598.41 580.00 597.73 316,923 +18.17(+3.14%)
Sep 16, 2019 567.44 580.30 565.60 579.56 282,678 +9.45(+1.66%)
Sep 13, 2019 584.05 585.76 569.44 570.11 535,600 -13.56(-2.32%)
Sep 12, 2019 575.25 587.33 572.71 583.67 166,110 +12.42(+2.17%)
Sep 11, 2019 582.37 582.70 561.23 571.25 257,707 -8.48(-1.46%)
Sep 10, 2019 574.51 580.09 564.44 579.73 391,702 +1.03(+0.18%)
Sep 09, 2019 617.95 621.51 577.12 578.70 284,418 -37.31(-6.06%)
Sep 06, 2019 616.38 624.97 612.81 616.01 239,600 +2.82(+0.46%)
Sep 05, 2019 616.60 622.42 607.26 613.19 259,237 -0.96(-0.16%)
Sep 04, 2019 617.80 617.80 608.79 614.15 189,792 +2.30(+0.38%)
Sep 03, 2019 610.55 619.41 607.22 611.85 180,724 -3.02(-0.49%)
Aug 30, 2019 616.15 616.36 603.66 614.87 262,600 +0.77(+0.13%)
Aug 29, 2019 620.65 621.32 613.74 614.10 190,969 +1.68(+0.27%)
Aug 28, 2019 607.67 615.25 605.00 612.42 195,695 -0.19(-0.03%)
Aug 27, 2019 619.94 621.40 608.20 612.61 251,447 -5.11(-0.83%)
Aug 26, 2019 615.22 617.91 607.22 617.72 323,494 +10.64(+1.75%)
Aug 23, 2019 615.59 622.71 605.01 607.08 215,200 -8.95(-1.45%)
Aug 22, 2019 622.82 626.70 611.97 616.03 113,152 -5.31(-0.85%)
Aug 21, 2019 618.67 626.91 616.66 621.34 116,628 +6.87(+1.12%)
Aug 20, 2019 618.15 620.54 611.71 614.47 200,988 -3.35(-0.54%)
Aug 19, 2019 617.65 629.82 617.48 617.82 297,915 -1.03(-0.17%)
Aug 16, 2019 609.64 620.24 609.36 618.85 150,900 +7.21(+1.18%)
Aug 15, 2019 603.94 613.65 598.30 611.64 118,454 +11.61(+1.93%)
Aug 14, 2019 617.11 619.98 596.43 600.03 305,981 -26.47(-4.23%)
Aug 13, 2019 628.78 639.41 623.73 626.50 241,306 -3.09(-0.49%)
Aug 12, 2019 631.24 637.16 626.81 629.59 319,979 -4.15(-0.65%)
Aug 09, 2019 626.94 637.40 623.75 633.74 289,600 +4.82(+0.77%)
Aug 08, 2019 610.51 629.92 608.86 628.92 253,259 +22.07(+3.64%)
Aug 07, 2019 588.99 607.67 587.24 606.85 221,239 +12.11(+2.04%)
Aug 06, 2019 589.22 598.72 589.22 594.74 211,526 +9.54(+1.63%)
Aug 05, 2019 588.64 596.02 579.58 585.20 179,833 -13.56(-2.26%)
Aug 02, 2019 605.50 605.50 594.00 598.76 197,000 -7.45(-1.23%)
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.