Costar Group Inc (NQ: CSGP )

89.02 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 142.76 144.75 144.75 144.75 152,900 +2.33(+1.64%)
Aug 28, 2014 144.76 144.76 142.01 142.42 144,725 -2.98(-2.05%)
Aug 27, 2014 147.55 148.01 144.89 145.40 189,314 -2.76(-1.86%)
Aug 26, 2014 147.81 148.96 146.46 148.16 146,155 +0.35(+0.24%)
Aug 25, 2014 149.74 151.09 147.00 147.81 110,345 -0.84(-0.57%)
Aug 22, 2014 149.34 149.98 148.38 148.65 238,906 -1.12(-0.75%)
Aug 21, 2014 148.99 151.74 148.85 149.77 199,991 +0.69(+0.46%)
Aug 20, 2014 146.94 149.49 145.91 149.08 159,614 +1.93(+1.31%)
Aug 19, 2014 148.20 148.20 147.04 147.15 149,382 -1.02(-0.69%)
Aug 18, 2014 148.88 149.87 147.75 148.17 228,506 +2.24(+1.53%)
Aug 15, 2014 145.24 146.12 143.74 145.93 213,014 +1.32(+0.91%)
Aug 14, 2014 143.78 144.97 143.78 144.61 162,524 +0.62(+0.43%)
Aug 13, 2014 146.12 146.12 143.53 143.99 238,966 -1.78(-1.22%)
Aug 12, 2014 144.95 146.85 144.95 145.77 305,809 +0.39(+0.27%)
Aug 11, 2014 144.50 145.63 143.23 145.38 158,414 +1.68(+1.17%)
Aug 08, 2014 143.98 144.90 142.66 143.70 226,793 +0.19(+0.13%)
Aug 07, 2014 142.47 144.62 139.86 143.51 343,960 +1.90(+1.34%)
Aug 06, 2014 140.24 141.77 139.30 141.61 189,401 +0.30(+0.21%)
Aug 05, 2014 143.00 143.00 139.84 141.31 155,982 -1.80(-1.26%)
Aug 04, 2014 143.69 143.91 141.05 143.11 206,343 +0.05(+0.03%)
Aug 01, 2014 143.05 145.23 141.91 143.06 232,038 -0.67(-0.47%)
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%)
Jul 01, 2014 158.96 162.54 156.80 160.10 224,528 +1.93(+1.22%)
Jun 30, 2014 160.36 163.53 157.93 158.17 569,842 +1.15(+0.73%)
Jun 27, 2014 157.16 158.78 155.08 157.02 3,504,028 -1.16(-0.73%)
Jun 26, 2014 156.36 158.74 153.05 158.18 260,127 +2.39(+1.53%)
Jun 25, 2014 155.76 158.36 153.38 155.79 344,910 -1.46(-0.93%)
Jun 24, 2014 156.25 160.66 155.99 157.25 387,101 +1.11(+0.71%)
Jun 23, 2014 159.37 159.37 155.51 156.14 464,393 -2.98(-1.87%)
Jun 20, 2014 160.00 160.00 158.31 159.12 484,955 -0.67(-0.42%)
Jun 19, 2014 162.48 162.85 159.17 159.79 225,740 -2.47(-1.52%)
Jun 18, 2014 160.00 162.49 157.81 162.26 321,917 +2.18(+1.36%)
Jun 17, 2014 161.09 164.18 159.44 160.08 302,995 -1.36(-0.84%)
Jun 16, 2014 164.32 164.63 158.00 161.44 395,479 +0.23(+0.14%)
Jun 13, 2014 162.10 163.81 161.09 161.21 418,677 -0.72(-0.44%)
Jun 12, 2014 164.06 165.00 160.38 161.93 378,755 -2.43(-1.48%)
Jun 11, 2014 162.87 164.97 162.11 164.36 233,296 +0.47(+0.29%)
Jun 10, 2014 167.81 168.97 163.51 163.89 265,530 -5.62(-3.32%)
Jun 06, 2014 164.00 171.00 163.48 169.51 1,594,055 +7.30(+4.50%)
Jun 05, 2014 160.56 164.21 158.23 162.21 330,453 +1.81(+1.13%)
Jun 04, 2014 155.84 161.03 154.41 160.40 280,476 +3.83(+2.45%)
Jun 03, 2014 156.96 159.14 154.65 156.57 396,256 -2.48(-1.56%)
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.