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 30, 2014 169.81 169.81 155.61 158.55 215,229 -1.92(-1.20%)
May 29, 2014 162.63 162.63 159.31 160.47 148,559 -0.70(-0.43%)
May 28, 2014 164.17 167.19 161.12 161.17 144,121 -3.41(-2.07%)
May 27, 2014 162.57 167.35 160.58 164.58 229,087 +3.23(+2.00%)
May 23, 2014 157.52 161.35 161.35 161.35 265,600 +4.35(+2.77%)
May 22, 2014 153.37 157.48 149.66 157.00 83,177 +4.18(+2.74%)
May 21, 2014 151.45 155.54 149.03 152.82 280,941 +2.27(+1.51%)
May 20, 2014 154.22 155.21 149.58 150.55 168,415 -4.55(-2.93%)
May 19, 2014 153.04 156.11 151.82 155.10 159,266 +1.16(+0.75%)
May 16, 2014 152.61 154.17 150.41 153.94 113,108 +1.52(+1.00%)
May 15, 2014 151.48 153.37 147.00 152.42 230,839 +0.05(+0.03%)
May 14, 2014 155.71 155.99 151.46 152.37 196,873 -3.38(-2.17%)
May 13, 2014 161.02 161.49 155.40 155.75 150,349 -5.23(-3.25%)
May 12, 2014 158.29 163.17 157.07 160.98 319,480 +3.09(+1.96%)
May 09, 2014 154.91 158.76 152.80 157.89 156,098 +2.11(+1.35%)
May 08, 2014 153.91 161.09 153.14 155.78 230,902 +1.06(+0.69%)
May 07, 2014 158.86 159.52 151.07 154.72 240,621 -3.40(-2.15%)
May 06, 2014 162.17 163.53 157.02 158.12 244,602 -5.30(-3.24%)
May 05, 2014 160.29 163.72 157.85 163.42 192,589 +1.48(+0.91%)
May 02, 2014 161.46 164.02 158.76 161.94 179,721 +0.67(+0.42%)
May 01, 2014 160.49 166.56 158.75 161.27 312,220 +0.38(+0.24%)
Apr 30, 2014 160.08 162.29 155.45 160.89 195,501 -0.31(-0.19%)
Apr 29, 2014 157.77 163.23 155.78 161.20 350,464 +4.66(+2.98%)
Apr 28, 2014 160.42 163.60 150.38 156.54 622,888 -2.80(-1.76%)
Apr 25, 2014 162.02 164.34 158.12 159.34 649,470 -3.81(-2.34%)
Apr 24, 2014 179.80 179.80 162.47 163.15 1,140,797 -10.54(-6.07%)
Apr 23, 2014 175.22 177.79 169.66 173.69 393,839 -1.41(-0.81%)
Apr 22, 2014 172.53 177.00 170.78 175.10 283,077 +3.13(+1.82%)
Apr 21, 2014 171.31 173.91 165.39 171.97 393,625 +6.37(+3.85%)
Apr 17, 2014 162.31 165.60 165.60 165.60 346,700 +3.26(+2.01%)
Apr 16, 2014 156.72 163.54 153.84 162.34 318,982 +7.07(+4.55%)
Apr 15, 2014 155.36 158.21 149.57 155.27 298,342 +0.04(+0.03%)
Apr 14, 2014 156.87 159.58 153.36 155.23 167,324 +0.30(+0.19%)
Apr 11, 2014 160.35 163.93 154.62 154.93 296,812 -6.99(-4.32%)
Apr 10, 2014 173.89 176.00 159.47 161.92 343,183 -12.45(-7.14%)
Apr 09, 2014 168.34 175.35 167.57 174.37 269,377 +6.07(+3.61%)
Apr 08, 2014 167.11 169.97 160.37 168.30 231,993 +1.87(+1.12%)
Apr 07, 2014 173.54 176.80 164.11 166.43 405,668 -8.55(-4.89%)
Apr 04, 2014 188.82 193.37 174.73 174.98 344,431 -11.95(-6.39%)
Apr 03, 2014 186.16 188.13 184.93 186.93 243,684 +0.26(+0.14%)
Apr 02, 2014 189.96 190.52 185.62 186.67 169,613 -2.28(-1.21%)
Apr 01, 2014 187.50 189.64 186.23 188.95 147,431 +2.21(+1.18%)
Mar 31, 2014 187.61 191.54 181.30 186.74 321,509 +0.82(+0.44%)
Mar 28, 2014 189.94 193.60 184.74 185.92 209,950 -4.21(-2.21%)
Mar 27, 2014 194.39 195.65 186.96 190.13 177,027 -3.90(-2.01%)
Mar 26, 2014 200.18 200.80 193.88 194.03 238,675 -4.62(-2.33%)
Mar 25, 2014 204.94 207.14 198.55 198.65 222,209 -4.67(-2.30%)
Mar 24, 2014 206.69 207.46 199.66 203.32 205,211 -3.67(-1.77%)
Mar 21, 2014 211.04 211.04 206.76 206.99 190,345 -3.60(-1.71%)
Mar 20, 2014 204.19 211.64 203.42 210.59 180,679 +5.44(+2.65%)
Mar 19, 2014 208.66 208.95 202.98 205.15 217,676 -3.85(-1.84%)
Mar 18, 2014 209.34 212.05 208.54 209.00 125,557 +0.53(+0.25%)
Mar 17, 2014 208.25 212.00 207.31 208.47 186,926 +1.12(+0.54%)
Mar 14, 2014 206.71 211.00 206.11 207.35 94,829 -0.43(-0.21%)
Mar 13, 2014 211.01 212.68 206.57 207.78 130,264 -2.21(-1.05%)
Mar 12, 2014 206.39 210.76 205.16 209.99 174,271 +2.18(+1.05%)
Mar 11, 2014 208.58 210.38 207.00 207.81 163,403 -1.12(-0.54%)
Mar 10, 2014 211.16 211.72 208.00 208.93 171,442 -2.85(-1.35%)
Mar 07, 2014 211.68 212.31 207.32 211.78 208,404 +0.58(+0.27%)
Mar 06, 2014 212.06 212.53 208.95 211.20 203,791 -0.79(-0.37%)
Mar 05, 2014 212.59 214.44 210.51 211.99 198,298 -2.01(-0.94%)
Mar 04, 2014 204.99 218.17 202.22 214.00 566,029 +13.72(+6.85%)
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.