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 (%)
Feb 29, 2016 179.54 180.78 176.70 177.06 210,980 -2.18(-1.22%)
Feb 26, 2016 172.01 179.78 170.85 179.24 274,147 +8.08(+4.72%)
Feb 25, 2016 173.43 182.38 161.66 171.16 527,802 -1.72(-0.99%)
Feb 24, 2016 170.81 174.94 167.56 172.88 211,158 +0.08(+0.05%)
Feb 23, 2016 171.24 174.58 168.81 172.80 185,762 +0.50(+0.29%)
Feb 22, 2016 173.33 176.98 170.85 172.30 151,968 +0.69(+0.40%)
Feb 19, 2016 167.55 173.34 167.44 171.61 161,850 +3.42(+2.03%)
Feb 18, 2016 170.16 173.62 166.01 168.19 227,288 -1.90(-1.12%)
Feb 17, 2016 163.78 172.02 163.57 170.09 270,630 +7.62(+4.69%)
Feb 16, 2016 160.60 163.13 158.10 162.47 217,262 +4.76(+3.02%)
Feb 12, 2016 157.23 157.71 157.71 157.71 174,700 +2.30(+1.48%)
Feb 11, 2016 154.77 156.94 152.55 155.41 142,661 -1.62(-1.03%)
Feb 10, 2016 155.37 158.57 153.99 157.03 238,608 +3.02(+1.96%)
Feb 09, 2016 147.08 156.94 146.53 154.01 371,157 +5.11(+3.43%)
Feb 08, 2016 160.20 160.20 146.81 148.90 376,071 -14.38(-8.81%)
Feb 05, 2016 171.39 173.20 162.49 163.28 311,094 -9.11(-5.28%)
Feb 04, 2016 166.33 173.14 165.62 172.39 196,424 +5.29(+3.17%)
Feb 03, 2016 170.57 171.50 164.16 167.10 214,412 -2.01(-1.19%)
Feb 02, 2016 175.53 175.53 168.61 169.11 222,942 -8.15(-4.60%)
Feb 01, 2016 174.07 178.63 174.07 177.26 106,614 +1.89(+1.08%)
Jan 29, 2016 171.18 175.65 171.18 175.37 170,419 +4.97(+2.92%)
Jan 28, 2016 172.67 172.67 168.32 170.40 212,313 +0.30(+0.18%)
Jan 27, 2016 170.54 173.46 169.43 170.10 189,926 -0.59(-0.35%)
Jan 26, 2016 171.46 171.84 164.92 170.69 213,816 -0.28(-0.16%)
Jan 25, 2016 177.81 181.94 169.99 170.97 179,717 -7.37(-4.13%)
Jan 22, 2016 177.98 180.15 177.37 178.34 161,591 +2.16(+1.23%)
Jan 21, 2016 175.23 177.66 174.78 176.18 195,944 +1.96(+1.13%)
Jan 20, 2016 174.13 176.18 165.66 174.22 181,005 -3.30(-1.86%)
Jan 19, 2016 180.05 180.05 174.82 177.52 184,579 -0.68(-0.38%)
Jan 15, 2016 177.76 178.20 178.20 178.20 129,400 -5.29(-2.88%)
Jan 14, 2016 179.35 185.68 178.44 183.49 95,318 +3.26(+1.81%)
Jan 13, 2016 187.30 190.91 180.10 180.23 215,729 -5.04(-2.72%)
Jan 12, 2016 181.73 186.31 181.68 185.27 177,949 +5.15(+2.86%)
Jan 11, 2016 182.65 183.56 176.65 180.12 313,442 -2.00(-1.10%)
Jan 08, 2016 184.43 187.50 180.85 182.12 262,765 -2.17(-1.18%)
Jan 07, 2016 191.38 192.70 182.90 184.29 378,953 -10.58(-5.43%)
Jan 06, 2016 195.84 198.79 193.75 194.87 242,494 -4.86(-2.43%)
Jan 05, 2016 198.16 201.22 195.34 199.73 197,123 +2.19(+1.11%)
Jan 04, 2016 203.32 204.98 196.54 197.54 315,047 -9.15(-4.43%)
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%)
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.