Costar Group Inc (NQ: CSGP )

62.85 +3.47 (+5.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 18.30 18.46 18.46 18.46 881,000 +0.23(+1.28%)
Dec 30, 2013 18.40 18.48 18.17 18.23 588,350 -0.17(-0.93%)
Dec 27, 2013 18.50 18.60 18.34 18.40 781,950 -0.04(-0.23%)
Dec 26, 2013 18.49 18.56 18.34 18.44 580,760 +0.05(+0.28%)
Dec 24, 2013 18.34 18.50 18.21 18.39 501,110 +0.08(+0.43%)
Dec 23, 2013 18.37 18.59 18.28 18.31 1,018,490 -0.01(-0.05%)
Dec 20, 2013 17.89 18.40 17.57 18.32 2,958,730 +0.51(+2.85%)
Dec 19, 2013 18.16 18.23 17.75 17.81 1,137,100 -0.32(-1.77%)
Dec 18, 2013 17.84 18.16 17.74 18.13 2,338,050 +0.33(+1.84%)
Dec 17, 2013 17.95 17.95 17.64 17.80 1,750,960 -0.15(-0.86%)
Dec 16, 2013 17.82 17.96 17.64 17.95 1,137,130 +0.25(+1.39%)
Dec 13, 2013 17.69 17.87 17.48 17.71 1,212,130 +0.10(+0.56%)
Dec 12, 2013 17.79 17.93 17.60 17.61 1,149,100 -0.21(-1.18%)
Dec 11, 2013 18.46 18.48 17.75 17.82 1,601,330 -0.58(-3.13%)
Dec 10, 2013 18.52 18.73 18.34 18.40 1,071,960 -0.15(-0.82%)
Dec 09, 2013 18.59 18.60 18.34 18.55 804,730 -0.02(-0.13%)
Dec 06, 2013 17.99 18.60 17.98 18.57 0 +0.66(+3.67%)
Dec 05, 2013 17.68 18.11 17.68 17.91 0 +0.21(+1.19%)
Dec 04, 2013 18.17 18.34 17.66 17.70 0 -0.58(-3.19%)
Dec 03, 2013 18.45 18.61 18.25 18.29 1,579,510 -0.24(-1.30%)
Dec 02, 2013 18.56 18.64 18.41 18.53 1,062,850 -0.10(-0.52%)
Nov 29, 2013 18.78 18.84 18.53 18.62 0 -0.04(-0.20%)
Nov 27, 2013 18.41 18.67 18.26 18.66 0 +0.32(+1.72%)
Nov 26, 2013 18.06 18.38 17.98 18.35 0 +0.32(+1.80%)
Nov 25, 2013 18.20 18.36 17.93 18.02 780,740 -0.04(-0.19%)
Nov 22, 2013 18.11 18.20 17.88 18.06 0 -0.06(-0.36%)
Nov 21, 2013 17.80 18.16 17.77 18.12 1,281,330 +0.36(+2.03%)
Nov 20, 2013 17.74 17.90 17.65 17.76 0 +0.04(+0.20%)
Nov 19, 2013 17.67 17.92 17.58 17.73 484,280 +0.02(+0.11%)
Nov 18, 2013 17.62 17.93 17.58 17.71 0 +0.09(+0.51%)
Nov 15, 2013 17.63 17.88 17.42 17.62 0 -0.04(-0.21%)
Nov 14, 2013 17.57 17.71 17.43 17.65 930,270 +0.04(+0.20%)
Nov 13, 2013 17.07 17.65 17.05 17.62 0 +0.47(+2.72%)
Nov 12, 2013 17.18 17.25 16.98 17.15 0 -0.06(-0.37%)
Nov 11, 2013 17.36 17.60 17.13 17.21 0 -0.19(-1.09%)
Nov 08, 2013 16.97 17.51 16.80 17.41 0 +0.36(+2.13%)
Nov 07, 2013 17.68 17.68 17.02 17.04 1,325,460 -0.59(-3.36%)
Nov 06, 2013 17.72 17.95 17.51 17.64 766,600 +0.06(+0.34%)
Nov 05, 2013 17.32 17.64 17.10 17.58 0 +0.22(+1.24%)
Nov 04, 2013 17.39 17.46 17.13 17.36 1,481,800 +0.08(+0.47%)
Nov 01, 2013 17.67 17.70 17.18 17.28 0 -0.42(-2.38%)
Oct 31, 2013 18.05 18.14 17.69 17.70 0 -0.30(-1.69%)
Oct 30, 2013 18.12 18.18 17.98 18.00 835,610 -0.13(-0.71%)
Oct 29, 2013 18.00 18.15 17.92 18.13 0 +0.19(+1.04%)
Oct 28, 2013 18.00 18.09 17.73 17.95 0 -0.01(-0.07%)
Oct 25, 2013 17.74 17.97 17.28 17.96 0 +0.32(+1.83%)
Oct 24, 2013 17.88 18.27 16.61 17.64 4,470,970 +0.05(+0.31%)
Oct 23, 2013 17.48 17.70 17.28 17.58 1,991,700 -0.05(-0.27%)
Oct 22, 2013 17.77 17.87 17.56 17.63 1,427,730 -0.02(-0.09%)
Oct 21, 2013 17.50 17.72 17.41 17.64 1,123,080 +0.19(+1.09%)
Oct 18, 2013 17.32 17.47 17.00 17.46 1,336,680 +0.32(+1.88%)
Oct 17, 2013 16.84 17.28 16.80 17.13 1,177,900 +0.18(+1.04%)
Oct 16, 2013 16.85 17.08 16.75 16.96 1,066,950 +0.21(+1.23%)
Oct 15, 2013 16.56 16.80 16.45 16.75 1,682,680 +0.18(+1.08%)
Oct 14, 2013 16.21 16.61 16.10 16.57 1,177,550 +0.34(+2.10%)
Oct 11, 2013 16.09 16.32 16.07 16.23 0 +0.06(+0.35%)
Oct 10, 2013 16.37 16.52 16.08 16.17 2,216,030 +0.04(+0.28%)
Oct 09, 2013 16.74 16.83 16.09 16.13 2,082,540 -0.63(-3.76%)
Oct 08, 2013 17.18 17.32 16.73 16.76 1,706,980 -0.40(-2.36%)
Oct 07, 2013 17.11 17.17 16.99 17.16 0 -0.06(-0.37%)
Oct 04, 2013 16.95 17.35 16.93 17.23 0 +0.23(+1.34%)
Oct 03, 2013 17.13 17.24 16.89 17.00 0 -0.17(-0.98%)
Oct 02, 2013 17.00 17.19 16.82 17.17 993,350 +0.04(+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.