Costar Group Inc (NQ: CSGP )

88.30 USD -0.22 (-0.25%)
Streaming Delayed Price Updated: 11:49 AM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 206.80 206.69 206.69 206.69 227,200 -0.75(-0.36%)
Dec 30, 2015 210.92 213.10 207.04 207.44 72,431 -2.98(-1.42%)
Dec 29, 2015 210.23 213.48 208.98 210.42 138,439 +0.85(+0.41%)
Dec 28, 2015 207.62 209.97 207.44 209.57 77,088 +1.84(+0.89%)
Dec 24, 2015 203.02 207.73 207.73 207.73 76,300 +5.11(+2.52%)
Dec 23, 2015 203.17 204.90 200.96 202.62 226,162 +0.88(+0.44%)
Dec 22, 2015 202.08 206.26 196.57 201.74 147,620 -2.63(-1.29%)
Dec 21, 2015 205.30 207.43 202.86 204.37 241,555 +0.70(+0.34%)
Dec 18, 2015 205.82 208.11 202.73 203.67 209,067 -2.15(-1.04%)
Dec 17, 2015 208.00 209.80 204.91 205.82 244,149 -2.16(-1.04%)
Dec 16, 2015 203.67 208.77 202.30 207.98 190,003 +5.23(+2.58%)
Dec 15, 2015 204.85 208.18 202.36 202.75 163,889 -0.84(-0.41%)
Dec 14, 2015 202.86 205.28 200.39 203.59 97,309 +1.04(+0.51%)
Dec 11, 2015 205.21 206.77 201.93 202.55 112,227 -5.03(-2.42%)
Dec 10, 2015 205.41 208.93 203.79 207.58 171,165 +1.28(+0.62%)
Dec 09, 2015 205.41 209.22 205.21 206.30 148,603 -0.25(-0.12%)
Dec 08, 2015 204.89 208.10 203.62 206.55 94,449 -0.26(-0.13%)
Dec 07, 2015 208.31 209.88 205.96 206.81 173,813 -2.24(-1.07%)
Dec 04, 2015 204.46 209.05 203.68 209.05 80,431 +4.29(+2.10%)
Dec 03, 2015 209.40 209.40 202.86 204.76 100,366 -3.48(-1.67%)
Dec 02, 2015 210.15 211.16 208.02 208.24 85,362 -1.18(-0.56%)
Dec 01, 2015 209.55 211.33 208.18 209.42 198,411 +0.18(+0.09%)
Nov 30, 2015 209.49 210.26 207.19 209.24 107,302 -0.76(-0.36%)
Nov 27, 2015 209.66 211.04 208.46 210.00 13,893 +1.06(+0.51%)
Nov 25, 2015 210.00 208.94 208.94 208.94 109,900 -0.60(-0.29%)
Nov 24, 2015 205.00 209.93 203.68 209.54 234,950 +4.27(+2.08%)
Nov 23, 2015 204.00 205.53 203.27 205.27 193,984 +0.72(+0.35%)
Nov 20, 2015 205.43 205.49 203.30 204.55 141,286 -0.45(-0.22%)
Nov 19, 2015 209.27 209.27 204.73 205.00 195,891 -2.89(-1.39%)
Nov 18, 2015 202.75 209.43 202.39 207.89 201,750 +5.40(+2.67%)
Nov 17, 2015 201.80 203.99 200.46 202.49 70,341 +0.88(+0.44%)
Nov 16, 2015 198.72 203.06 198.72 201.61 72,414 +1.79(+0.90%)
Nov 13, 2015 202.77 203.21 199.34 199.82 107,283 -4.35(-2.13%)
Nov 12, 2015 203.89 206.68 203.15 204.17 117,565 -0.50(-0.24%)
Nov 11, 2015 205.09 206.33 202.62 204.67 159,066 +0.33(+0.16%)
Nov 10, 2015 202.88 204.53 200.28 204.34 104,892 +0.78(+0.38%)
Nov 09, 2015 203.45 204.04 200.16 203.56 112,822 -0.53(-0.26%)
Nov 06, 2015 202.81 204.91 202.27 204.09 121,734 -0.41(-0.20%)
Nov 05, 2015 203.77 205.09 200.74 204.50 127,590 +0.98(+0.48%)
Nov 04, 2015 202.22 204.16 200.15 203.52 165,720 +2.30(+1.14%)
Nov 03, 2015 202.97 203.75 200.71 201.22 226,910 -2.49(-1.22%)
Nov 02, 2015 204.03 206.92 201.99 203.71 134,740 +0.64(+0.32%)
Oct 30, 2015 201.97 205.71 201.97 203.07 208,374 +0.39(+0.19%)
Oct 29, 2015 192.30 204.12 190.12 202.68 306,821 +10.41(+5.41%)
Oct 28, 2015 190.73 193.57 189.99 192.27 287,580 +1.09(+0.57%)
Oct 27, 2015 190.66 192.40 189.61 191.18 145,331 +0.58(+0.30%)
Oct 26, 2015 191.07 193.01 189.19 190.60 252,732 -0.27(-0.14%)
Oct 23, 2015 188.93 191.98 187.18 190.87 120,748 +4.16(+2.23%)
Oct 22, 2015 184.24 188.69 183.52 186.71 99,636 +4.26(+2.33%)
Oct 21, 2015 183.74 184.91 180.56 182.45 149,250 -0.67(-0.37%)
Oct 20, 2015 185.80 186.51 181.52 183.12 91,372 -2.73(-1.47%)
Oct 19, 2015 184.05 186.37 183.08 185.85 131,892 +1.04(+0.56%)
Oct 16, 2015 185.17 185.83 183.27 184.81 83,604 -0.69(-0.37%)
Oct 15, 2015 183.52 185.63 181.41 185.50 100,817 +2.98(+1.63%)
Oct 14, 2015 184.65 186.08 181.86 182.52 116,400 -2.02(-1.09%)
Oct 13, 2015 186.70 192.75 183.97 184.54 151,143 -3.03(-1.62%)
Oct 12, 2015 187.59 189.43 186.07 187.57 151,618 -0.12(-0.06%)
Oct 09, 2015 188.84 190.74 186.21 187.69 118,192 -0.94(-0.50%)
Oct 08, 2015 185.29 189.42 185.29 188.63 152,735 +2.91(+1.57%)
Oct 07, 2015 183.11 186.06 181.87 185.72 169,527 +3.91(+2.15%)
Oct 06, 2015 180.38 183.01 178.71 181.81 347,267 +2.08(+1.16%)
Oct 05, 2015 176.45 180.10 175.58 179.73 160,455 +4.49(+2.56%)
Oct 02, 2015 168.17 175.28 168.17 175.24 108,216 +5.17(+3.04%)
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.