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, 2015 19.70 19.91 19.60 19.78 2,087,180 +0.02(+0.09%)
Mar 30, 2015 19.33 19.87 19.33 19.76 1,812,470 +0.56(+2.91%)
Mar 27, 2015 18.87 19.39 18.77 19.21 1,365,610 +0.29(+1.54%)
Mar 26, 2015 18.76 19.02 18.61 18.91 1,257,800 +0.11(+0.57%)
Mar 25, 2015 19.58 19.59 18.78 18.81 2,097,270 -0.73(-3.74%)
Mar 24, 2015 20.10 20.10 19.44 19.54 1,306,590 -0.53(-2.62%)
Mar 23, 2015 19.71 20.12 19.46 20.06 4,529,810 +0.38(+1.95%)
Mar 20, 2015 20.10 20.19 19.53 19.68 1,617,570 -0.09(-0.45%)
Mar 19, 2015 19.57 19.86 19.45 19.77 1,834,050 +0.18(+0.92%)
Mar 18, 2015 19.43 19.83 19.36 19.59 2,231,460 +0.09(+0.47%)
Mar 17, 2015 19.44 19.66 19.35 19.49 928,030 -0.06(-0.29%)
Mar 16, 2015 19.29 19.59 19.19 19.55 1,175,580 +0.36(+1.87%)
Mar 13, 2015 19.25 19.30 18.96 19.19 1,636,960 -0.08(-0.39%)
Mar 12, 2015 19.17 19.32 19.09 19.27 1,205,380 +0.16(+0.85%)
Mar 11, 2015 19.08 19.29 18.80 19.10 1,787,620 +0.01(+0.06%)
Mar 10, 2015 19.08 19.31 18.83 19.09 1,537,850 -0.16(-0.81%)
Mar 09, 2015 19.20 19.34 18.99 19.25 2,171,920 +0.03(+0.17%)
Mar 06, 2015 19.31 19.43 19.06 19.21 1,663,790 -0.15(-0.80%)
Mar 05, 2015 19.43 19.59 19.23 19.37 1,887,970 -0.09(-0.47%)
Mar 04, 2015 19.71 19.81 19.43 19.46 1,643,340 -0.35(-1.78%)
Mar 03, 2015 19.89 19.89 19.62 19.81 3,726,660 -0.07(-0.37%)
Mar 02, 2015 19.59 19.90 19.56 19.89 2,936,870 -0.03(-0.15%)
Feb 27, 2015 19.67 19.94 19.46 19.92 2,968,650 +0.33(+1.69%)
Feb 26, 2015 18.40 19.62 18.27 19.59 3,003,930 +0.41(+2.13%)
Feb 25, 2015 18.62 19.18 18.55 19.18 1,983,610 +0.49(+2.63%)
Feb 24, 2015 18.79 18.85 18.53 18.69 2,704,910 -0.24(-1.27%)
Feb 23, 2015 19.02 19.14 18.81 18.92 1,306,810 -0.20(-1.04%)
Feb 20, 2015 18.74 19.17 18.62 19.12 1,780,590 +0.30(+1.59%)
Feb 19, 2015 18.37 18.83 18.27 18.82 2,587,980 +0.30(+1.63%)
Feb 18, 2015 18.67 18.83 18.44 18.52 2,563,800 -0.27(-1.42%)
Feb 17, 2015 20.05 20.05 18.34 18.79 12,232,880 -1.26(-6.30%)
Feb 13, 2015 19.97 20.05 20.05 20.05 1,302,000 +0.06(+0.28%)
Feb 12, 2015 19.76 20.05 19.63 20.00 906,290 +0.42(+2.15%)
Feb 11, 2015 19.24 19.61 19.24 19.58 931,750 +0.27(+1.41%)
Feb 10, 2015 19.21 19.36 19.11 19.30 686,140 +0.22(+1.13%)
Feb 09, 2015 19.08 19.20 18.95 19.09 1,359,450 -0.11(-0.59%)
Feb 06, 2015 19.49 19.50 19.17 19.20 1,896,880 -0.30(-1.56%)
Feb 05, 2015 19.19 19.52 19.14 19.51 1,059,980 +0.43(+2.27%)
Feb 04, 2015 18.99 19.15 18.89 19.07 1,031,300 -0.06(-0.30%)
Feb 03, 2015 18.89 19.14 18.76 19.13 1,331,630 +0.46(+2.46%)
Feb 02, 2015 18.49 18.70 18.22 18.67 1,491,810 +0.22(+1.19%)
Jan 30, 2015 18.48 18.73 18.33 18.45 1,530,410 -0.13(-0.68%)
Jan 29, 2015 18.46 18.59 18.26 18.58 1,343,980 +0.14(+0.74%)
Jan 28, 2015 18.75 18.75 18.38 18.44 2,040,530 -0.16(-0.85%)
Jan 27, 2015 18.45 18.73 18.21 18.60 1,537,900 -0.13(-0.68%)
Jan 26, 2015 18.86 18.86 18.47 18.73 3,080,200 -0.08(-0.41%)
Jan 23, 2015 18.21 18.82 18.20 18.80 1,819,140 +0.58(+3.19%)
Jan 22, 2015 17.79 18.29 17.72 18.22 1,851,110 +0.51(+2.88%)
Jan 21, 2015 17.55 17.73 17.51 17.71 1,909,800 +0.13(+0.72%)
Jan 20, 2015 17.49 17.74 17.20 17.59 1,365,650 +0.10(+0.55%)
Jan 16, 2015 16.90 17.52 16.88 17.49 1,191,760 +0.49(+2.91%)
Jan 15, 2015 17.51 17.64 16.94 16.99 1,245,960 -0.45(-2.57%)
Jan 14, 2015 17.26 17.67 17.26 17.44 1,350,530 -0.08(-0.46%)
Jan 13, 2015 17.82 18.05 17.29 17.52 1,308,460 -0.17(-0.97%)
Jan 12, 2015 17.76 17.88 17.54 17.69 1,541,340 -0.03(-0.15%)
Jan 09, 2015 17.99 18.18 17.69 17.72 948,970 -0.28(-1.58%)
Jan 08, 2015 17.83 18.21 17.67 18.00 1,702,910 +0.33(+1.85%)
Jan 07, 2015 17.74 17.80 17.45 17.68 1,500,490 +0.09(+0.53%)
Jan 06, 2015 17.74 17.85 17.25 17.58 3,217,560 -0.07(-0.41%)
Jan 05, 2015 17.83 18.03 17.44 17.66 2,260,820 -0.36(-1.99%)
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.