Costar Group Inc (NQ: CSGP )

871.36 USD +2.92 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 150.19 151.09 148.16 148.51 0 -2.27(-1.51%)
Aug 29, 2013 150.10 151.24 150.00 150.78 69,356 +0.84(+0.56%)
Aug 28, 2013 149.09 151.73 147.80 149.94 0 +0.52(+0.35%)
Aug 27, 2013 148.83 150.35 146.37 149.42 113,048 -1.34(-0.89%)
Aug 26, 2013 152.42 152.90 149.65 150.76 0 -1.78(-1.17%)
Aug 23, 2013 153.00 154.75 151.38 152.54 0 -0.46(-0.30%)
Aug 22, 2013 151.70 153.54 150.94 153.00 39,396 +1.29(+0.85%)
Aug 21, 2013 153.32 153.86 149.49 151.71 0 -2.12(-1.38%)
Aug 20, 2013 152.65 154.74 152.44 153.83 112,722 +1.50(+0.98%)
Aug 19, 2013 154.45 155.12 152.31 152.33 47,567 -2.32(-1.50%)
Aug 16, 2013 152.89 155.29 152.67 154.65 0 +0.98(+0.64%)
Aug 15, 2013 158.25 159.12 152.89 153.67 73,951 -6.12(-3.83%)
Aug 14, 2013 161.03 161.50 159.31 159.79 42,361 -1.74(-1.08%)
Aug 13, 2013 162.76 164.00 160.40 161.53 76,549 -1.29(-0.79%)
Aug 12, 2013 159.47 163.40 157.71 162.82 50,919 +1.93(+1.20%)
Aug 09, 2013 161.10 162.98 158.60 160.89 75,995 -0.87(-0.54%)
Aug 08, 2013 163.45 164.63 160.57 161.76 61,443 -0.65(-0.40%)
Aug 07, 2013 162.83 163.70 160.25 162.41 70,228 -0.31(-0.19%)
Aug 06, 2013 160.66 162.95 159.19 162.72 134,907 +1.35(+0.84%)
Aug 05, 2013 159.71 161.45 159.50 161.37 77,142 +1.81(+1.13%)
Aug 02, 2013 158.33 159.67 158.10 159.56 101,179 +0.37(+0.23%)
Aug 01, 2013 157.64 161.64 157.45 159.19 217,820 +2.64(+1.69%)
Jul 31, 2013 157.45 160.45 156.44 156.55 0 -0.93(-0.59%)
Jul 30, 2013 157.00 158.20 154.34 157.48 0 +0.72(+0.46%)
Jul 29, 2013 159.71 159.95 154.61 156.76 0 -3.30(-2.06%)
Jul 26, 2013 155.96 160.93 154.18 160.06 0 +3.04(+1.94%)
Jul 25, 2013 139.69 158.36 138.01 157.02 0 +23.05(+17.21%)
Jul 24, 2013 135.94 137.12 133.22 133.97 0 -1.14(-0.84%)
Jul 23, 2013 136.67 137.63 134.62 135.11 88,818 -1.63(-1.19%)
Jul 22, 2013 136.55 138.60 136.44 136.74 0 -0.53(-0.39%)
Jul 19, 2013 136.65 137.49 136.20 137.27 0 +0.49(+0.36%)
Jul 18, 2013 136.87 138.24 135.40 136.78 0 +0.15(+0.11%)
Jul 17, 2013 137.15 137.30 136.24 136.63 62,522 -0.11(-0.08%)
Jul 16, 2013 136.67 137.01 135.18 136.74 0 +0.19(+0.14%)
Jul 15, 2013 134.20 136.59 133.19 136.55 0 +3.36(+2.52%)
Jul 12, 2013 136.21 136.67 132.89 133.19 0 -3.21(-2.35%)
Jul 11, 2013 137.41 137.55 135.79 136.40 0 +0.50(+0.37%)
Jul 10, 2013 137.32 139.15 135.57 135.90 0 -1.10(-0.80%)
Jul 09, 2013 138.10 138.71 136.43 137.00 0 -0.31(-0.23%)
Jul 08, 2013 136.04 137.38 134.97 137.31 0 +1.72(+1.27%)
Jul 05, 2013 134.19 135.63 133.01 135.59 0 +3.11(+2.35%)
Jul 03, 2013 132.34 133.60 130.57 132.48 0 +0.60(+0.45%)
Jul 02, 2013 131.41 132.97 130.00 131.88 0 +0.85(+0.65%)
Jul 01, 2013 129.83 132.39 129.83 131.03 0 +1.96(+1.52%)
Jun 28, 2013 128.97 130.33 128.40 129.07 193,566 -0.44(-0.34%)
Jun 27, 2013 128.58 130.75 128.45 129.51 195,965 +1.48(+1.16%)
Jun 26, 2013 126.52 128.43 125.08 128.03 0 +2.33(+1.85%)
Jun 25, 2013 126.00 126.14 124.38 125.70 0 +0.66(+0.53%)
Jun 24, 2013 123.29 125.25 123.29 125.04 0 +0.41(+0.33%)
Jun 21, 2013 121.84 124.78 121.84 124.63 205,323 +3.33(+2.75%)
Jun 20, 2013 120.31 121.98 119.37 121.30 0 -0.52(-0.43%)
Jun 19, 2013 123.82 124.41 121.33 121.82 0 -2.38(-1.92%)
Jun 18, 2013 118.50 124.62 117.81 124.20 0 +5.75(+4.85%)
Jun 17, 2013 116.41 119.69 115.24 118.45 105,815 +2.86(+2.47%)
Jun 14, 2013 115.46 116.87 114.44 115.59 0 +0.20(+0.17%)
Jun 13, 2013 115.50 115.61 114.91 115.39 99,225 -0.17(-0.15%)
Jun 12, 2013 116.81 116.81 115.08 115.56 83,285 -0.02(-0.02%)
Jun 11, 2013 115.52 115.85 114.84 115.58 0 -1.03(-0.88%)
Jun 10, 2013 115.40 116.90 115.12 116.61 0 +1.35(+1.17%)
Jun 07, 2013 114.21 115.80 112.48 115.26 0 +2.15(+1.90%)
Jun 06, 2013 112.12 113.18 111.67 113.11 97,841 +0.85(+0.76%)
Jun 05, 2013 112.50 112.77 110.70 112.26 0 -0.60(-0.53%)
Jun 04, 2013 112.45 114.47 111.73 112.86 0 +0.26(+0.23%)
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.