Costar Group Inc (NQ: CSGP )

88.46 USD -0.26 (-0.29%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.