Costar Group Inc (NQ: CSGP )

99.29 USD +0.75 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 147.99 150.18 143.43 143.73 540,050 -6.01(-4.01%)
Jul 30, 2014 149.00 150.53 148.14 149.74 256,964 +1.16(+0.78%)
Jul 29, 2014 148.76 149.85 147.36 148.58 295,464 +0.51(+0.34%)
Jul 28, 2014 151.23 151.23 147.34 148.07 248,453 -2.95(-1.95%)
Jul 25, 2014 152.79 154.73 148.16 151.02 450,847 -2.77(-1.80%)
Jul 24, 2014 148.08 165.83 148.07 153.79 1,303,894 +10.20(+7.10%)
Jul 23, 2014 142.21 144.14 142.13 143.59 246,116 +0.97(+0.68%)
Jul 22, 2014 139.82 143.72 139.03 142.62 303,846 +3.86(+2.78%)
Jul 21, 2014 141.59 141.59 138.63 138.76 329,077 -3.67(-2.58%)
Jul 18, 2014 139.04 143.09 138.49 142.43 356,564 +3.27(+2.35%)
Jul 17, 2014 143.17 143.42 138.77 139.16 262,266 -4.88(-3.39%)
Jul 16, 2014 146.84 146.84 143.74 144.04 107,675 -1.82(-1.25%)
Jul 15, 2014 146.44 147.35 143.76 145.86 217,259 -0.07(-0.05%)
Jul 14, 2014 148.28 149.05 145.58 145.93 184,132 -1.09(-0.74%)
Jul 11, 2014 147.11 148.47 145.59 147.02 152,281 +0.23(+0.16%)
Jul 10, 2014 145.72 147.60 144.37 146.79 375,235 -0.84(-0.57%)
Jul 09, 2014 148.20 149.80 147.47 147.63 259,475 -0.23(-0.16%)
Jul 08, 2014 153.80 153.80 147.20 147.86 357,182 -6.42(-4.16%)
Jul 07, 2014 157.53 157.72 153.86 154.28 266,356 -4.30(-2.71%)
Jul 03, 2014 156.93 158.58 158.58 158.58 151,000 +1.94(+1.24%)
Jul 02, 2014 160.53 160.88 156.29 156.64 245,799 -3.46(-2.16%)
Jul 01, 2014 158.96 162.54 156.80 160.10 224,528 +1.93(+1.22%)
Jun 30, 2014 160.36 163.53 157.93 158.17 569,842 +1.15(+0.73%)
Jun 27, 2014 157.16 158.78 155.08 157.02 3,504,028 -1.16(-0.73%)
Jun 26, 2014 156.36 158.74 153.05 158.18 260,127 +2.39(+1.53%)
Jun 25, 2014 155.76 158.36 153.38 155.79 344,910 -1.46(-0.93%)
Jun 24, 2014 156.25 160.66 155.99 157.25 387,101 +1.11(+0.71%)
Jun 23, 2014 159.37 159.37 155.51 156.14 464,393 -2.98(-1.87%)
Jun 20, 2014 160.00 160.00 158.31 159.12 484,955 -0.67(-0.42%)
Jun 19, 2014 162.48 162.85 159.17 159.79 225,740 -2.47(-1.52%)
Jun 18, 2014 160.00 162.49 157.81 162.26 321,917 +2.18(+1.36%)
Jun 17, 2014 161.09 164.18 159.44 160.08 302,995 -1.36(-0.84%)
Jun 16, 2014 164.32 164.63 158.00 161.44 395,479 +0.23(+0.14%)
Jun 13, 2014 162.10 163.81 161.09 161.21 418,677 -0.72(-0.44%)
Jun 12, 2014 164.06 165.00 160.38 161.93 378,755 -2.43(-1.48%)
Jun 11, 2014 162.87 164.97 162.11 164.36 233,296 +0.47(+0.29%)
Jun 10, 2014 167.81 168.97 163.51 163.89 265,530 -5.62(-3.32%)
Jun 06, 2014 164.00 171.00 163.48 169.51 1,594,055 +7.30(+4.50%)
Jun 05, 2014 160.56 164.21 158.23 162.21 330,453 +1.81(+1.13%)
Jun 04, 2014 155.84 161.03 154.41 160.40 280,476 +3.83(+2.45%)
Jun 03, 2014 156.96 159.14 154.65 156.57 396,256 -2.48(-1.56%)
Jun 02, 2014 159.41 160.49 156.37 159.05 175,839 +0.50(+0.32%)
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%)
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.