Costar Group Inc (NQ: CSGP )

58.19 +2.61 (+4.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 29.59 29.84 29.40 29.57 2,909,020 +0.12(+0.42%)
Oct 30, 2017 29.98 29.98 29.33 29.45 2,168,410 -0.49(-1.63%)
Oct 27, 2017 29.17 30.10 28.66 29.94 4,300,610 +1.01(+3.50%)
Oct 26, 2017 28.15 29.43 27.74 28.93 7,495,850 +1.08(+3.89%)
Oct 25, 2017 28.11 28.25 27.66 27.84 2,530,530 -0.23(-0.83%)
Oct 24, 2017 28.42 28.42 27.93 28.07 2,041,730 -0.30(-1.04%)
Oct 23, 2017 28.23 28.46 28.20 28.37 1,161,090 +0.11(+0.40%)
Oct 20, 2017 28.24 28.27 27.98 28.26 1,233,760 +0.21(+0.74%)
Oct 19, 2017 28.20 28.20 27.89 28.05 1,523,030 -0.33(-1.15%)
Oct 18, 2017 28.47 28.47 28.31 28.38 1,403,800 +0.00(+0.01%)
Oct 17, 2017 28.64 28.74 28.34 28.37 1,381,270 -0.25(-0.87%)
Oct 16, 2017 28.82 28.95 28.30 28.62 1,820,560 -0.08(-0.28%)
Oct 13, 2017 28.82 29.20 28.56 28.70 3,917,060 -0.02(-0.08%)
Oct 12, 2017 28.92 29.19 28.52 28.72 2,293,590 -0.20(-0.68%)
Oct 11, 2017 28.01 28.95 28.01 28.92 4,183,340 +0.99(+3.55%)
Oct 10, 2017 27.84 27.99 27.76 27.93 2,342,510 +0.25(+0.91%)
Oct 09, 2017 27.67 27.84 27.61 27.68 1,352,050 -0.01(-0.05%)
Oct 06, 2017 27.25 27.79 27.23 27.69 2,963,080 +0.25(+0.92%)
Oct 05, 2017 27.31 27.49 27.17 27.44 1,943,870 +0.26(+0.96%)
Oct 04, 2017 27.11 27.32 26.64 27.18 3,466,100 +0.02(+0.06%)
Oct 03, 2017 27.20 27.25 26.88 27.16 3,276,740 -0.01(-0.02%)
Oct 02, 2017 26.95 27.27 26.56 27.17 3,938,030 +0.34(+1.28%)
Sep 29, 2017 26.50 27.00 25.54 26.82 13,928,400 +0.21(+0.81%)
Sep 28, 2017 26.50 26.94 26.40 26.61 3,277,410 -0.09(-0.36%)
Sep 27, 2017 26.73 27.17 26.65 26.70 2,670,560 +0.03(+0.11%)
Sep 26, 2017 27.60 27.71 26.48 26.68 2,628,730 -1.25(-4.46%)
Sep 25, 2017 27.97 28.15 27.74 27.92 1,898,820 -0.16(-0.58%)
Sep 22, 2017 27.93 28.31 27.88 28.08 1,339,130 +0.06(+0.21%)
Sep 21, 2017 28.12 28.12 27.66 28.02 881,080 -0.19(-0.66%)
Sep 20, 2017 28.00 28.33 27.97 28.21 1,316,080 +0.15(+0.53%)
Sep 19, 2017 27.67 28.18 27.49 28.06 1,391,420 +0.40(+1.44%)
Sep 18, 2017 27.78 27.90 27.47 27.66 1,807,090 -0.12(-0.42%)
Sep 15, 2017 27.33 27.83 27.33 27.78 2,737,020 +0.32(+1.16%)
Sep 14, 2017 27.47 27.61 27.26 27.46 2,085,730 -0.07(-0.24%)
Sep 13, 2017 28.30 28.30 27.39 27.53 2,585,610 -0.69(-2.43%)
Sep 12, 2017 28.26 28.74 27.83 28.21 3,416,370 +0.06(+0.20%)
Sep 11, 2017 28.20 28.45 28.02 28.16 1,216,840 +0.12(+0.41%)
Sep 08, 2017 28.18 28.25 27.87 28.04 1,522,460 -0.19(-0.68%)
Sep 07, 2017 28.24 28.35 28.00 28.23 1,699,410 +0.08(+0.30%)
Sep 06, 2017 28.21 28.28 27.93 28.15 1,319,530 -0.07(-0.26%)
Sep 05, 2017 28.75 28.75 28.12 28.22 1,187,710 -0.48(-1.68%)
Sep 01, 2017 28.78 28.78 28.43 28.70 965,220 +0.04(+0.14%)
Aug 31, 2017 28.41 28.80 28.35 28.66 1,489,300 +0.22(+0.79%)
Aug 30, 2017 28.24 28.55 28.11 28.44 1,390,490 +0.19(+0.68%)
Aug 29, 2017 28.12 28.53 28.00 28.25 1,239,700 +0.11(+0.39%)
Aug 28, 2017 28.40 28.40 28.02 28.14 976,870 -0.22(-0.77%)
Aug 25, 2017 28.53 28.79 28.27 28.36 959,720 -0.06(-0.21%)
Aug 24, 2017 28.48 28.49 28.16 28.41 1,295,580 +0.01(+0.05%)
Aug 23, 2017 28.16 28.42 28.03 28.40 1,041,130 +0.09(+0.34%)
Aug 22, 2017 27.82 28.34 27.79 28.30 1,885,570 +0.47(+1.70%)
Aug 21, 2017 27.82 27.95 27.71 27.83 1,335,310 -0.06(-0.23%)
Aug 18, 2017 28.17 28.21 27.84 27.90 1,001,900 -0.19(-0.68%)
Aug 17, 2017 28.38 28.40 28.04 28.09 1,697,710 -0.24(-0.86%)
Aug 16, 2017 28.33 28.52 28.20 28.33 828,360 +0.13(+0.46%)
Aug 15, 2017 28.45 28.60 28.12 28.20 1,066,580 -0.27(-0.93%)
Aug 14, 2017 28.17 28.58 28.17 28.46 1,127,540 +0.48(+1.70%)
Aug 11, 2017 27.95 28.47 27.72 27.99 1,787,550 +0.07(+0.25%)
Aug 10, 2017 28.05 28.14 27.74 27.92 1,484,040 -0.20(-0.71%)
Aug 09, 2017 27.98 28.13 27.73 28.12 1,122,400 +0.16(+0.59%)
Aug 08, 2017 27.82 28.10 27.56 27.95 1,368,180 +0.13(+0.48%)
Aug 07, 2017 27.47 27.85 27.44 27.82 1,546,820 +0.35(+1.27%)
Aug 04, 2017 27.63 27.35 27.47 1,314,270 -0.03(-0.11%)
Aug 03, 2017 27.35 27.57 27.23 27.50 876,830 +0.15(+0.53%)
Aug 02, 2017 27.55 27.58 27.01 27.36 1,793,480 -0.17(-0.61%)
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.