Costar Group Inc (NQ: CSGP )

58.08 +1.10 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 20.25 20.27 19.97 20.13 3,073,110 -0.03(-0.13%)
Jun 29, 2015 20.43 20.51 20.07 20.15 1,654,540 -0.45(-2.20%)
Jun 26, 2015 20.69 20.81 20.34 20.61 2,827,070 -0.03(-0.14%)
Jun 25, 2015 20.36 20.73 20.25 20.63 1,539,900 +0.28(+1.39%)
Jun 24, 2015 20.53 20.69 20.24 20.35 1,359,930 -0.23(-1.12%)
Jun 23, 2015 20.88 20.88 20.50 20.58 1,260,260 -0.25(-1.21%)
Jun 22, 2015 20.85 20.93 20.70 20.83 1,045,420 +0.13(+0.64%)
Jun 19, 2015 20.95 20.95 20.60 20.70 959,570 -0.14(-0.68%)
Jun 18, 2015 20.67 20.92 20.54 20.84 1,502,480 +0.21(+1.02%)
Jun 17, 2015 20.74 20.91 20.52 20.63 817,060 -0.10(-0.47%)
Jun 16, 2015 20.46 20.87 20.38 20.73 1,893,940 +0.24(+1.16%)
Jun 15, 2015 20.52 20.66 20.30 20.49 1,893,080 -0.14(-0.70%)
Jun 12, 2015 20.32 20.70 20.25 20.63 1,870,380 +0.22(+1.06%)
Jun 11, 2015 20.65 20.89 20.32 20.42 1,495,080 -0.16(-0.76%)
Jun 10, 2015 20.23 20.72 20.20 20.57 2,164,390 +0.44(+2.21%)
Jun 09, 2015 20.49 20.66 19.93 20.13 1,911,140 -0.45(-2.21%)
Jun 08, 2015 21.07 21.36 20.46 20.59 2,410,900 -0.43(-2.05%)
Jun 05, 2015 20.53 21.10 20.46 21.02 2,412,730 +0.43(+2.10%)
Jun 04, 2015 20.70 20.85 20.46 20.58 1,732,080 -0.19(-0.90%)
Jun 03, 2015 20.50 20.90 20.50 20.77 1,435,450 +0.17(+0.84%)
Jun 02, 2015 20.59 20.84 20.51 20.60 2,779,750 -0.06(-0.30%)
Jun 01, 2015 20.93 21.00 20.57 20.66 1,378,680 -0.23(-1.11%)
May 29, 2015 21.15 21.18 20.78 20.89 1,214,670 -0.31(-1.45%)
May 28, 2015 21.00 21.25 20.78 21.20 775,670 +0.15(+0.73%)
May 27, 2015 20.88 21.11 20.71 21.05 2,533,990 +0.21(+0.99%)
May 26, 2015 20.95 21.00 20.59 20.84 1,567,610 -0.12(-0.60%)
May 22, 2015 21.10 20.96 20.96 20.96 1,081,000 -0.28(-1.34%)
May 21, 2015 20.93 21.50 20.83 21.25 2,106,270 +0.22(+1.04%)
May 20, 2015 21.48 21.50 20.97 21.03 2,402,690 -0.39(-1.83%)
May 19, 2015 21.30 21.67 21.17 21.42 3,475,480 +0.11(+0.50%)
May 18, 2015 21.18 21.36 20.96 21.31 1,351,410 +0.15(+0.69%)
May 15, 2015 20.88 21.28 20.70 21.17 3,214,540 +0.20(+0.96%)
May 14, 2015 20.66 20.99 20.38 20.96 943,520 +0.45(+2.18%)
May 13, 2015 20.75 20.75 20.39 20.52 1,212,710 -0.08(-0.38%)
May 12, 2015 20.19 20.63 20.13 20.60 2,273,580 +0.26(+1.29%)
May 11, 2015 20.19 20.54 20.04 20.33 1,086,080 +0.09(+0.43%)
May 08, 2015 20.08 20.39 19.87 20.25 1,278,890 +0.39(+1.98%)
May 07, 2015 19.66 20.15 19.66 19.85 1,562,580 +0.09(+0.43%)
May 06, 2015 20.00 20.07 19.62 19.77 1,444,100 -0.16(-0.80%)
May 05, 2015 20.12 20.34 19.85 19.93 1,879,720 -0.32(-1.57%)
May 04, 2015 20.48 20.49 20.16 20.24 1,869,450 -0.20(-0.99%)
May 01, 2015 20.71 20.71 20.07 20.45 1,834,040 +0.00(+0.02%)
Apr 30, 2015 21.00 21.36 19.32 20.44 3,140,100 +0.44(+2.22%)
Apr 29, 2015 19.87 20.37 19.87 20.00 2,333,300 -0.02(-0.09%)
Apr 28, 2015 19.91 20.26 19.85 20.02 1,442,310 +0.01(+0.04%)
Apr 27, 2015 20.06 20.26 19.95 20.01 1,599,490 +0.06(+0.31%)
Apr 24, 2015 20.20 20.30 19.87 19.95 1,710,330 -0.12(-0.61%)
Apr 23, 2015 19.79 20.24 19.63 20.07 734,290 +0.19(+0.94%)
Apr 22, 2015 20.00 20.00 19.73 19.89 598,220 -0.06(-0.29%)
Apr 21, 2015 19.76 19.98 19.75 19.94 793,270 +0.24(+1.24%)
Apr 20, 2015 19.49 19.78 19.45 19.70 1,661,810 +0.36(+1.88%)
Apr 17, 2015 19.41 19.60 19.23 19.34 884,990 -0.28(-1.45%)
Apr 16, 2015 19.53 19.80 19.39 19.62 792,050 +0.07(+0.38%)
Apr 15, 2015 19.80 19.96 19.54 19.55 1,202,320 -0.22(-1.11%)
Apr 14, 2015 19.96 19.96 19.59 19.76 813,570 -0.20(-0.98%)
Apr 13, 2015 20.75 20.79 19.89 19.96 2,641,660 -0.78(-3.75%)
Apr 10, 2015 20.03 20.75 20.03 20.74 2,574,020 +0.70(+3.51%)
Apr 09, 2015 19.70 20.09 19.49 20.03 1,941,500 +0.35(+1.80%)
Apr 08, 2015 19.75 19.87 19.34 19.68 2,742,740 -0.03(-0.15%)
Apr 07, 2015 19.96 20.25 19.67 19.71 1,934,160 -0.30(-1.49%)
Apr 06, 2015 19.86 20.09 19.70 20.01 1,978,250 +0.18(+0.89%)
Apr 02, 2015 19.77 19.83 19.83 19.83 1,070,000 +0.06(+0.32%)
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.