Costar Group Inc (NQ: CSGP )

88.15 USD -0.57 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 339.39 341.32 332.22 337.34 210,400 +0.15(+0.04%)
Dec 28, 2018 339.06 341.88 331.36 337.19 154,900 -0.95(-0.28%)
Dec 27, 2018 328.36 338.14 324.83 338.14 203,322 +1.14(+0.34%)
Dec 26, 2018 322.41 337.35 318.33 337.00 212,914 +16.53(+5.16%)
Dec 24, 2018 316.92 326.39 315.85 320.47 110,300 +0.08(+0.02%)
Dec 21, 2018 330.94 331.92 319.07 320.39 238,500 -7.66(-2.34%)
Dec 20, 2018 334.75 336.69 320.76 328.05 242,897 -8.52(-2.53%)
Dec 19, 2018 337.72 348.97 333.98 336.57 276,735 -0.24(-0.07%)
Dec 18, 2018 347.92 351.76 333.73 336.81 332,977 -8.19(-2.37%)
Dec 17, 2018 354.75 355.41 343.00 345.00 283,481 -12.48(-3.49%)
Dec 14, 2018 361.84 364.88 354.00 357.48 208,300 -7.55(-2.07%)
Dec 13, 2018 371.99 374.67 359.64 365.03 242,231 -6.25(-1.68%)
Dec 12, 2018 365.69 374.10 365.32 371.28 162,156 +9.11(+2.52%)
Dec 11, 2018 367.80 370.34 359.74 362.17 132,698 -0.90(-0.25%)
Dec 10, 2018 366.06 370.36 361.43 363.07 172,227 -3.78(-1.03%)
Dec 07, 2018 374.68 376.99 364.25 366.85 227,700 -8.59(-2.29%)
Dec 06, 2018 359.57 376.05 357.62 375.44 296,057 +9.62(+2.63%)
Dec 04, 2018 379.43 379.43 363.23 365.82 228,700 -15.05(-3.95%)
Dec 03, 2018 376.50 395.30 375.52 380.87 192,106 +11.48(+3.11%)
Nov 30, 2018 369.33 373.13 362.01 369.39 308,200 -1.04(-0.28%)
Nov 29, 2018 372.58 373.67 365.86 370.43 182,782 -4.62(-1.23%)
Nov 28, 2018 362.12 375.50 362.12 375.05 210,351 +15.32(+4.26%)
Nov 27, 2018 369.13 369.53 355.80 359.73 258,723 -13.24(-3.55%)
Nov 26, 2018 360.44 376.64 357.22 372.97 370,239 +16.19(+4.54%)
Nov 23, 2018 356.90 359.90 355.97 356.78 45,900 -2.22(-0.62%)
Nov 21, 2018 359.00 359.00 359.00 0 -2.22(-0.61%)
Nov 20, 2018 344.56 361.97 342.63 361.22 397,326 +11.13(+3.18%)
Nov 19, 2018 360.32 364.29 348.08 350.09 312,402 -12.70(-3.50%)
Nov 16, 2018 355.23 362.90 354.10 362.79 227,400 +6.70(+1.88%)
Nov 15, 2018 344.54 356.52 344.40 356.09 166,497 +9.96(+2.88%)
Nov 14, 2018 358.16 361.92 344.54 346.13 195,954 -9.57(-2.69%)
Nov 13, 2018 358.08 361.36 351.92 355.70 250,899 -1.34(-0.38%)
Nov 12, 2018 363.91 364.63 354.56 357.04 139,100 -7.97(-2.18%)
Nov 09, 2018 368.38 370.80 361.12 365.01 254,300 -2.65(-0.72%)
Nov 08, 2018 367.58 370.30 363.88 367.66 171,282 -0.26(-0.07%)
Nov 07, 2018 361.09 371.90 360.25 367.92 252,233 +10.10(+2.82%)
Nov 06, 2018 359.36 363.46 356.55 357.82 245,373 -2.24(-0.62%)
Nov 05, 2018 364.72 368.81 354.37 360.06 229,974 -2.77(-0.76%)
Nov 02, 2018 365.48 369.55 361.85 362.83 231,600 -1.00(-0.27%)
Nov 01, 2018 362.31 367.64 358.90 363.83 296,293 +2.41(+0.67%)
Oct 31, 2018 351.16 373.32 350.47 361.42 570,892 +13.59(+3.91%)
Oct 30, 2018 349.15 351.59 342.44 347.83 724,793 -1.13(-0.32%)
Oct 29, 2018 360.03 360.03 345.08 348.96 234,781 -6.32(-1.78%)
Oct 26, 2018 353.69 358.48 348.62 355.28 324,200 -3.08(-0.86%)
Oct 25, 2018 363.87 379.93 354.70 358.36 633,978 -0.94(-0.26%)
Oct 24, 2018 374.50 387.60 358.30 359.30 741,583 -23.41(-6.12%)
Oct 23, 2018 380.09 386.13 376.19 382.71 254,572 -2.60(-0.67%)
Oct 22, 2018 385.08 387.56 381.62 385.31 188,811 +1.82(+0.47%)
Oct 19, 2018 391.12 392.64 382.08 383.49 140,400 -5.04(-1.30%)
Oct 18, 2018 391.48 394.54 384.81 388.53 246,208 -4.39(-1.12%)
Oct 17, 2018 397.23 399.90 389.89 392.92 204,236 -4.37(-1.10%)
Oct 16, 2018 383.52 398.45 381.00 397.29 209,482 +16.70(+4.39%)
Oct 15, 2018 389.11 393.49 380.59 380.59 372,833 -7.71(-1.99%)
Oct 12, 2018 380.54 393.64 380.54 388.30 394,800 +13.30(+3.55%)
Oct 11, 2018 372.25 381.34 370.80 375.00 542,878 +1.76(+0.47%)
Oct 10, 2018 382.18 382.18 372.24 373.24 442,973 -10.53(-2.74%)
Oct 09, 2018 383.24 390.34 377.84 383.77 296,808 -1.34(-0.35%)
Oct 08, 2018 393.70 393.70 383.76 385.11 430,530 -9.81(-2.48%)
Oct 05, 2018 400.00 405.20 393.23 394.92 310,300 -5.19(-1.30%)
Oct 04, 2018 408.30 409.21 396.95 400.11 214,306 -8.79(-2.15%)
Oct 03, 2018 407.42 410.08 400.99 408.90 342,053 +3.90(+0.96%)
Oct 02, 2018 412.75 416.68 404.41 405.00 386,804 -9.35(-2.26%)
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.