Costar Group Inc (NQ: CSGP )

818.69 USD -28.80 (-3.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 171.18 175.65 171.18 175.37 170,419 +4.97(+2.92%)
Jan 28, 2016 172.67 172.67 168.32 170.40 212,313 +0.30(+0.18%)
Jan 27, 2016 170.54 173.46 169.43 170.10 189,926 -0.59(-0.35%)
Jan 26, 2016 171.46 171.84 164.92 170.69 213,816 -0.28(-0.16%)
Jan 25, 2016 177.81 181.94 169.99 170.97 179,717 -7.37(-4.13%)
Jan 22, 2016 177.98 180.15 177.37 178.34 161,591 +2.16(+1.23%)
Jan 21, 2016 175.23 177.66 174.78 176.18 195,944 +1.96(+1.13%)
Jan 20, 2016 174.13 176.18 165.66 174.22 181,005 -3.30(-1.86%)
Jan 19, 2016 180.05 180.05 174.82 177.52 184,579 -0.68(-0.38%)
Jan 15, 2016 177.76 178.20 178.20 178.20 129,400 -5.29(-2.88%)
Jan 14, 2016 179.35 185.68 178.44 183.49 95,318 +3.26(+1.81%)
Jan 13, 2016 187.30 190.91 180.10 180.23 215,729 -5.04(-2.72%)
Jan 12, 2016 181.73 186.31 181.68 185.27 177,949 +5.15(+2.86%)
Jan 11, 2016 182.65 183.56 176.65 180.12 313,442 -2.00(-1.10%)
Jan 08, 2016 184.43 187.50 180.85 182.12 262,765 -2.17(-1.18%)
Jan 07, 2016 191.38 192.70 182.90 184.29 378,953 -10.58(-5.43%)
Jan 06, 2016 195.84 198.79 193.75 194.87 242,494 -4.86(-2.43%)
Jan 05, 2016 198.16 201.22 195.34 199.73 197,123 +2.19(+1.11%)
Jan 04, 2016 203.32 204.98 196.54 197.54 315,047 -9.15(-4.43%)
Dec 31, 2015 206.80 206.69 206.69 206.69 227,200 -0.75(-0.36%)
Dec 30, 2015 210.92 213.10 207.04 207.44 72,431 -2.98(-1.42%)
Dec 29, 2015 210.23 213.48 208.98 210.42 138,439 +0.85(+0.41%)
Dec 28, 2015 207.62 209.97 207.44 209.57 77,088 +1.84(+0.89%)
Dec 24, 2015 203.02 207.73 207.73 207.73 76,300 +5.11(+2.52%)
Dec 23, 2015 203.17 204.90 200.96 202.62 226,162 +0.88(+0.44%)
Dec 22, 2015 202.08 206.26 196.57 201.74 147,620 -2.63(-1.29%)
Dec 21, 2015 205.30 207.43 202.86 204.37 241,555 +0.70(+0.34%)
Dec 18, 2015 205.82 208.11 202.73 203.67 209,067 -2.15(-1.04%)
Dec 17, 2015 208.00 209.80 204.91 205.82 244,149 -2.16(-1.04%)
Dec 16, 2015 203.67 208.77 202.30 207.98 190,003 +5.23(+2.58%)
Dec 15, 2015 204.85 208.18 202.36 202.75 163,889 -0.84(-0.41%)
Dec 14, 2015 202.86 205.28 200.39 203.59 97,309 +1.04(+0.51%)
Dec 11, 2015 205.21 206.77 201.93 202.55 112,227 -5.03(-2.42%)
Dec 10, 2015 205.41 208.93 203.79 207.58 171,165 +1.28(+0.62%)
Dec 09, 2015 205.41 209.22 205.21 206.30 148,603 -0.25(-0.12%)
Dec 08, 2015 204.89 208.10 203.62 206.55 94,449 -0.26(-0.13%)
Dec 07, 2015 208.31 209.88 205.96 206.81 173,813 -2.24(-1.07%)
Dec 04, 2015 204.46 209.05 203.68 209.05 80,431 +4.29(+2.10%)
Dec 03, 2015 209.40 209.40 202.86 204.76 100,366 -3.48(-1.67%)
Dec 02, 2015 210.15 211.16 208.02 208.24 85,362 -1.18(-0.56%)
Dec 01, 2015 209.55 211.33 208.18 209.42 198,411 +0.18(+0.09%)
Nov 30, 2015 209.49 210.26 207.19 209.24 107,302 -0.76(-0.36%)
Nov 27, 2015 209.66 211.04 208.46 210.00 13,893 +1.06(+0.51%)
Nov 25, 2015 210.00 208.94 208.94 208.94 109,900 -0.60(-0.29%)
Nov 24, 2015 205.00 209.93 203.68 209.54 234,950 +4.27(+2.08%)
Nov 23, 2015 204.00 205.53 203.27 205.27 193,984 +0.72(+0.35%)
Nov 20, 2015 205.43 205.49 203.30 204.55 141,286 -0.45(-0.22%)
Nov 19, 2015 209.27 209.27 204.73 205.00 195,891 -2.89(-1.39%)
Nov 18, 2015 202.75 209.43 202.39 207.89 201,750 +5.40(+2.67%)
Nov 17, 2015 201.80 203.99 200.46 202.49 70,341 +0.88(+0.44%)
Nov 16, 2015 198.72 203.06 198.72 201.61 72,414 +1.79(+0.90%)
Nov 13, 2015 202.77 203.21 199.34 199.82 107,283 -4.35(-2.13%)
Nov 12, 2015 203.89 206.68 203.15 204.17 117,565 -0.50(-0.24%)
Nov 11, 2015 205.09 206.33 202.62 204.67 159,066 +0.33(+0.16%)
Nov 10, 2015 202.88 204.53 200.28 204.34 104,892 +0.78(+0.38%)
Nov 09, 2015 203.45 204.04 200.16 203.56 112,822 -0.53(-0.26%)
Nov 06, 2015 202.81 204.91 202.27 204.09 121,734 -0.41(-0.20%)
Nov 05, 2015 203.77 205.09 200.74 204.50 127,590 +0.98(+0.48%)
Nov 04, 2015 202.22 204.16 200.15 203.52 165,720 +2.30(+1.14%)
Nov 03, 2015 202.97 203.75 200.71 201.22 226,910 -2.49(-1.22%)
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.