Costar Group Inc (NQ: CSGP )

56.81 +1.42 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 20.56 20.78 20.40 20.73 1,228,020 +0.22(+1.09%)
Aug 30, 2016 20.72 20.84 20.39 20.50 1,553,850 -0.23(-1.10%)
Aug 29, 2016 20.80 20.93 20.70 20.73 1,451,930 -0.06(-0.31%)
Aug 26, 2016 20.63 21.03 20.63 20.80 1,511,170 +0.12(+0.60%)
Aug 25, 2016 20.60 20.73 20.53 20.67 918,330 +0.02(+0.10%)
Aug 24, 2016 20.87 20.94 20.58 20.65 952,570 -0.21(-1.00%)
Aug 23, 2016 20.77 20.98 20.77 20.86 1,257,200 +0.10(+0.48%)
Aug 22, 2016 20.88 20.97 20.61 20.76 1,706,510 -0.06(-0.30%)
Aug 19, 2016 20.66 20.96 20.66 20.82 781,510 +0.05(+0.25%)
Aug 18, 2016 20.61 20.79 20.56 20.77 1,603,040 +0.23(+1.10%)
Aug 17, 2016 20.82 20.92 20.48 20.55 1,421,040 -0.33(-1.59%)
Aug 16, 2016 20.84 20.93 20.26 20.88 1,684,200 -0.03(-0.13%)
Aug 15, 2016 20.75 20.99 20.61 20.91 1,801,160 +0.12(+0.58%)
Aug 12, 2016 20.70 20.92 20.60 20.78 2,253,590 -0.01(-0.06%)
Aug 11, 2016 20.89 20.90 20.52 20.80 1,339,590 -0.01(-0.04%)
Aug 10, 2016 20.69 20.87 20.62 20.81 1,402,150 +0.06(+0.28%)
Aug 09, 2016 20.70 20.80 20.69 20.75 948,940 +0.04(+0.20%)
Aug 08, 2016 20.61 20.72 20.51 20.71 819,880 +0.14(+0.67%)
Aug 05, 2016 20.59 20.70 20.47 20.57 944,650 +0.04(+0.17%)
Aug 04, 2016 20.56 20.80 20.47 20.53 1,024,670 -0.07(-0.33%)
Aug 03, 2016 20.43 20.73 20.35 20.60 1,565,080 +0.12(+0.58%)
Aug 02, 2016 20.56 20.64 20.25 20.48 1,549,080 -0.06(-0.28%)
Aug 01, 2016 20.81 20.84 20.46 20.54 2,448,490 -0.25(-1.20%)
Jul 29, 2016 20.70 20.89 20.45 20.79 2,566,030 +0.07(+0.34%)
Jul 28, 2016 21.10 21.80 20.50 20.72 4,763,220 -1.55(-6.96%)
Jul 27, 2016 22.38 22.41 22.09 22.27 1,483,850 -0.14(-0.62%)
Jul 26, 2016 22.11 22.43 22.08 22.41 740,120 +0.30(+1.37%)
Jul 25, 2016 22.12 22.25 22.06 22.11 853,180 -0.11(-0.50%)
Jul 22, 2016 21.78 22.23 21.73 22.22 554,780 +0.41(+1.89%)
Jul 21, 2016 21.91 22.15 21.77 21.81 1,274,070 -0.19(-0.85%)
Jul 20, 2016 22.01 22.19 21.97 21.99 952,230 +0.04(+0.19%)
Jul 19, 2016 21.91 22.02 21.85 21.95 1,003,630 -0.03(-0.12%)
Jul 18, 2016 21.86 22.00 21.86 21.98 1,267,560 +0.11(+0.51%)
Jul 15, 2016 22.03 22.05 21.79 21.86 1,278,360 -0.18(-0.80%)
Jul 14, 2016 22.29 22.29 22.02 22.04 1,471,390 -0.07(-0.30%)
Jul 13, 2016 22.21 22.21 21.95 22.11 1,825,740 -0.10(-0.46%)
Jul 12, 2016 22.38 22.40 22.18 22.21 1,069,620 +0.03(+0.14%)
Jul 11, 2016 22.36 22.48 22.16 22.18 1,203,020 +0.03(+0.12%)
Jul 08, 2016 21.87 22.45 21.83 22.15 1,770,510 +0.45(+2.10%)
Jul 07, 2016 21.68 21.95 21.58 21.70 695,470 +0.10(+0.44%)
Jul 05, 2016 21.66 21.69 21.38 21.60 1,138,930 -0.24(-1.11%)
Jul 01, 2016 21.93 21.85 21.85 21.85 1,817,000 -0.02(-0.09%)
Jun 30, 2016 21.32 21.88 20.53 21.87 1,900,170 +0.64(+3.02%)
Jun 29, 2016 20.73 21.29 20.73 21.22 1,569,240 +0.73(+3.54%)
Jun 28, 2016 20.48 20.73 20.27 20.50 1,822,940 +0.26(+1.28%)
Jun 27, 2016 20.93 21.41 20.06 20.24 3,221,980 -1.04(-4.90%)
Jun 24, 2016 20.73 21.34 20.59 21.28 4,644,440 -0.46(-2.13%)
Jun 23, 2016 21.16 21.79 21.00 21.74 1,920,020 +0.77(+3.69%)
Jun 22, 2016 20.98 21.20 20.88 20.97 927,220 -0.01(-0.07%)
Jun 21, 2016 21.04 21.20 20.86 20.98 1,648,220 -0.02(-0.12%)
Jun 20, 2016 20.89 21.19 20.89 21.01 677,840 +0.35(+1.70%)
Jun 17, 2016 21.02 21.05 20.61 20.66 2,074,210 -0.36(-1.74%)
Jun 16, 2016 20.88 21.18 20.64 21.02 1,849,710 +0.07(+0.32%)
Jun 15, 2016 21.14 21.17 20.89 20.95 1,023,550 -0.12(-0.55%)
Jun 14, 2016 20.91 21.07 20.70 21.07 1,327,020 +0.18(+0.86%)
Jun 13, 2016 20.78 21.03 20.74 20.89 1,075,770 -0.02(-0.10%)
Jun 10, 2016 21.25 21.44 20.89 20.91 1,358,550 -0.55(-2.54%)
Jun 09, 2016 21.12 21.50 21.03 21.46 1,873,260 +0.19(+0.90%)
Jun 08, 2016 21.18 21.33 20.95 21.27 888,830 +0.12(+0.55%)
Jun 07, 2016 20.99 21.27 20.95 21.15 2,264,510 +0.20(+0.95%)
Jun 06, 2016 20.70 20.97 20.67 20.95 1,707,250 +0.18(+0.89%)
Jun 03, 2016 20.79 20.86 20.58 20.77 961,940 -0.16(-0.78%)
Jun 02, 2016 20.78 20.98 20.63 20.93 1,409,550 +0.01(+0.07%)
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.