Costar Group Inc (NQ: CSGP )

79.99 USD +2.40 (+3.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 203.70 205.00 199.45 201.04 101,879 -2.77(-1.36%)
Feb 27, 2014 201.79 204.60 201.25 203.81 82,390 +1.18(+0.58%)
Feb 26, 2014 205.09 207.30 202.10 202.63 187,875 -1.82(-0.89%)
Feb 25, 2014 205.86 207.10 203.64 204.45 140,387 -0.39(-0.19%)
Feb 24, 2014 199.79 205.54 197.97 204.84 284,653 +6.87(+3.47%)
Feb 21, 2014 184.50 198.99 183.15 197.97 455,174 +14.97(+8.18%)
Feb 20, 2014 182.51 183.81 172.79 183.00 637,099 +1.38(+0.76%)
Feb 19, 2014 181.79 184.68 179.76 181.62 158,256 -1.30(-0.71%)
Feb 18, 2014 182.62 185.77 181.22 182.92 271,017 +1.32(+0.73%)
Feb 14, 2014 182.30 181.60 181.60 181.60 83,400 -0.65(-0.36%)
Feb 13, 2014 172.74 183.19 172.74 182.25 182,264 +8.68(+5.00%)
Feb 12, 2014 173.48 175.28 172.71 173.57 110,563 -0.10(-0.06%)
Feb 11, 2014 173.76 174.22 171.87 173.67 94,338 +0.09(+0.05%)
Feb 10, 2014 174.90 174.90 171.38 173.58 100,168 -1.72(-0.98%)
Feb 07, 2014 172.14 176.03 171.50 175.30 111,517 +3.05(+1.77%)
Feb 06, 2014 170.26 172.34 170.15 172.25 161,204 +3.00(+1.77%)
Feb 05, 2014 168.37 170.10 165.53 169.25 110,793 +0.24(+0.14%)
Feb 04, 2014 169.61 171.45 168.55 169.01 126,666 -0.15(-0.09%)
Feb 03, 2014 172.05 172.13 168.21 169.16 210,185 -2.88(-1.67%)
Jan 31, 2014 165.71 172.55 165.71 172.04 138,817 +2.95(+1.75%)
Jan 30, 2014 168.82 169.64 166.57 169.09 174,981 +2.31(+1.38%)
Jan 29, 2014 167.90 170.00 165.73 166.78 116,495 -3.65(-2.14%)
Jan 28, 2014 167.91 170.89 163.78 170.43 167,368 +2.57(+1.53%)
Jan 27, 2014 176.48 176.48 167.77 167.86 162,455 -8.33(-4.73%)
Jan 24, 2014 177.46 178.70 174.80 176.19 114,498 -2.99(-1.67%)
Jan 23, 2014 178.97 179.83 177.10 179.18 150,452 -0.32(-0.18%)
Jan 22, 2014 176.28 179.87 175.67 179.50 123,342 +3.09(+1.75%)
Jan 21, 2014 180.47 180.47 174.46 176.41 100,732 -2.41(-1.35%)
Jan 17, 2014 178.99 178.82 178.82 178.82 142,200 -0.20(-0.11%)
Jan 16, 2014 177.11 180.00 176.99 179.02 126,115 +1.06(+0.60%)
Jan 15, 2014 178.81 179.51 177.54 177.96 107,664 -0.85(-0.48%)
Jan 14, 2014 175.60 179.49 175.20 178.81 103,540 +4.28(+2.45%)
Jan 13, 2014 176.73 179.88 173.84 174.53 135,541 -3.10(-1.75%)
Jan 10, 2014 180.27 181.94 175.77 177.63 209,881 -2.56(-1.42%)
Jan 09, 2014 181.14 182.50 179.58 180.19 210,205 +0.12(+0.07%)
Jan 08, 2014 181.84 182.30 177.85 180.07 118,098 -2.38(-1.30%)
Jan 07, 2014 182.81 185.24 181.85 182.45 78,324 +0.30(+0.16%)
Jan 06, 2014 185.23 185.23 181.05 182.15 75,118 -1.93(-1.05%)
Jan 03, 2014 182.26 184.52 181.60 184.08 74,517 +2.20(+1.21%)
Jan 02, 2014 183.92 184.00 179.89 181.88 106,599 -2.70(-1.46%)
Dec 31, 2013 182.97 184.58 184.58 184.58 88,100 +2.33(+1.28%)
Dec 30, 2013 183.97 184.84 181.74 182.25 58,835 -1.71(-0.93%)
Dec 27, 2013 184.98 185.96 183.37 183.96 78,195 -0.42(-0.23%)
Dec 26, 2013 184.87 185.62 183.41 184.38 58,076 +0.52(+0.28%)
Dec 24, 2013 183.39 185.02 182.15 183.86 50,111 +0.79(+0.43%)
Dec 23, 2013 183.70 185.87 182.76 183.07 101,849 -0.09(-0.05%)
Dec 20, 2013 178.95 183.98 175.67 183.16 295,873 +5.08(+2.85%)
Dec 19, 2013 181.61 182.25 177.54 178.08 113,710 -3.20(-1.77%)
Dec 18, 2013 178.38 181.64 177.42 181.28 233,805 +3.27(+1.84%)
Dec 17, 2013 179.45 179.50 176.36 178.01 175,096 -1.54(-0.86%)
Dec 16, 2013 178.15 179.61 176.41 179.55 113,713 +2.47(+1.39%)
Dec 13, 2013 176.91 178.70 174.81 177.08 121,213 +0.99(+0.56%)
Dec 12, 2013 177.92 179.34 175.97 176.09 114,910 -2.11(-1.18%)
Dec 11, 2013 184.63 184.85 177.52 178.20 160,133 -5.76(-3.13%)
Dec 10, 2013 185.24 187.27 183.39 183.96 107,196 -1.52(-0.82%)
Dec 09, 2013 185.92 186.00 183.45 185.48 80,473 -0.24(-0.13%)
Dec 06, 2013 179.86 185.98 179.84 185.72 0 +6.57(+3.67%)
Dec 05, 2013 176.79 181.09 176.79 179.15 0 +2.11(+1.19%)
Dec 04, 2013 181.72 183.38 176.57 177.04 0 -5.84(-3.19%)
Dec 03, 2013 184.53 186.08 182.45 182.88 157,951 -2.40(-1.30%)
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.