Costar Group Inc (NQ: CSGP )

96.82 USD +0.30 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 147.99 150.18 143.43 143.73 540,050 -6.01(-4.01%)
Jul 30, 2014 149.00 150.53 148.14 149.74 256,964 +1.16(+0.78%)
Jul 29, 2014 148.76 149.85 147.36 148.58 295,464 +0.51(+0.34%)
Jul 28, 2014 151.23 151.23 147.34 148.07 248,453 -2.95(-1.95%)
Jul 25, 2014 152.79 154.73 148.16 151.02 450,847 -2.77(-1.80%)
Jul 24, 2014 148.08 165.83 148.07 153.79 1,303,894 +10.20(+7.10%)
Jul 23, 2014 142.21 144.14 142.13 143.59 246,116 +0.97(+0.68%)
Jul 22, 2014 139.82 143.72 139.03 142.62 303,846 +3.86(+2.78%)
Jul 21, 2014 141.59 141.59 138.63 138.76 329,077 -3.67(-2.58%)
Jul 18, 2014 139.04 143.09 138.49 142.43 356,564 +3.27(+2.35%)
Jul 17, 2014 143.17 143.42 138.77 139.16 262,266 -4.88(-3.39%)
Jul 16, 2014 146.84 146.84 143.74 144.04 107,675 -1.82(-1.25%)
Jul 15, 2014 146.44 147.35 143.76 145.86 217,259 -0.07(-0.05%)
Jul 14, 2014 148.28 149.05 145.58 145.93 184,132 -1.09(-0.74%)
Jul 11, 2014 147.11 148.47 145.59 147.02 152,281 +0.23(+0.16%)
Jul 10, 2014 145.72 147.60 144.37 146.79 375,235 -0.84(-0.57%)
Jul 09, 2014 148.20 149.80 147.47 147.63 259,475 -0.23(-0.16%)
Jul 08, 2014 153.80 153.80 147.20 147.86 357,182 -6.42(-4.16%)
Jul 07, 2014 157.53 157.72 153.86 154.28 266,356 -4.30(-2.71%)
Jul 03, 2014 156.93 158.58 158.58 158.58 151,000 +1.94(+1.24%)
Jul 02, 2014 160.53 160.88 156.29 156.64 245,799 -3.46(-2.16%)
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.