Costar Group Inc (NQ: CSGP )

817.96 USD -3.94 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 369.33 373.13 362.01 369.39 308,200 -1.04(-0.28%)
Nov 29, 2018 372.58 373.67 365.86 370.43 182,782 -4.62(-1.23%)
Nov 28, 2018 362.12 375.50 362.12 375.05 210,351 +15.32(+4.26%)
Nov 27, 2018 369.13 369.53 355.80 359.73 258,723 -13.24(-3.55%)
Nov 26, 2018 360.44 376.64 357.22 372.97 370,239 +16.19(+4.54%)
Nov 23, 2018 356.90 359.90 355.97 356.78 45,900 -2.22(-0.62%)
Nov 21, 2018 359.00 359.00 359.00 0 -2.22(-0.61%)
Nov 20, 2018 344.56 361.97 342.63 361.22 397,326 +11.13(+3.18%)
Nov 19, 2018 360.32 364.29 348.08 350.09 312,402 -12.70(-3.50%)
Nov 16, 2018 355.23 362.90 354.10 362.79 227,400 +6.70(+1.88%)
Nov 15, 2018 344.54 356.52 344.40 356.09 166,497 +9.96(+2.88%)
Nov 14, 2018 358.16 361.92 344.54 346.13 195,954 -9.57(-2.69%)
Nov 13, 2018 358.08 361.36 351.92 355.70 250,899 -1.34(-0.38%)
Nov 12, 2018 363.91 364.63 354.56 357.04 139,100 -7.97(-2.18%)
Nov 09, 2018 368.38 370.80 361.12 365.01 254,300 -2.65(-0.72%)
Nov 08, 2018 367.58 370.30 363.88 367.66 171,282 -0.26(-0.07%)
Nov 07, 2018 361.09 371.90 360.25 367.92 252,233 +10.10(+2.82%)
Nov 06, 2018 359.36 363.46 356.55 357.82 245,373 -2.24(-0.62%)
Nov 05, 2018 364.72 368.81 354.37 360.06 229,974 -2.77(-0.76%)
Nov 02, 2018 365.48 369.55 361.85 362.83 231,600 -1.00(-0.27%)
Nov 01, 2018 362.31 367.64 358.90 363.83 296,293 +2.41(+0.67%)
Oct 31, 2018 351.16 373.32 350.47 361.42 570,892 +13.59(+3.91%)
Oct 30, 2018 349.15 351.59 342.44 347.83 724,793 -1.13(-0.32%)
Oct 29, 2018 360.03 360.03 345.08 348.96 234,781 -6.32(-1.78%)
Oct 26, 2018 353.69 358.48 348.62 355.28 324,200 -3.08(-0.86%)
Oct 25, 2018 363.87 379.93 354.70 358.36 633,978 -0.94(-0.26%)
Oct 24, 2018 374.50 387.60 358.30 359.30 741,583 -23.41(-6.12%)
Oct 23, 2018 380.09 386.13 376.19 382.71 254,572 -2.60(-0.67%)
Oct 22, 2018 385.08 387.56 381.62 385.31 188,811 +1.82(+0.47%)
Oct 19, 2018 391.12 392.64 382.08 383.49 140,400 -5.04(-1.30%)
Oct 18, 2018 391.48 394.54 384.81 388.53 246,208 -4.39(-1.12%)
Oct 17, 2018 397.23 399.90 389.89 392.92 204,236 -4.37(-1.10%)
Oct 16, 2018 383.52 398.45 381.00 397.29 209,482 +16.70(+4.39%)
Oct 15, 2018 389.11 393.49 380.59 380.59 372,833 -7.71(-1.99%)
Oct 12, 2018 380.54 393.64 380.54 388.30 394,800 +13.30(+3.55%)
Oct 11, 2018 372.25 381.34 370.80 375.00 542,878 +1.76(+0.47%)
Oct 10, 2018 382.18 382.18 372.24 373.24 442,973 -10.53(-2.74%)
Oct 09, 2018 383.24 390.34 377.84 383.77 296,808 -1.34(-0.35%)
Oct 08, 2018 393.70 393.70 383.76 385.11 430,530 -9.81(-2.48%)
Oct 05, 2018 400.00 405.20 393.23 394.92 310,300 -5.19(-1.30%)
Oct 04, 2018 408.30 409.21 396.95 400.11 214,306 -8.79(-2.15%)
Oct 03, 2018 407.42 410.08 400.99 408.90 342,053 +3.90(+0.96%)
Oct 02, 2018 412.75 416.68 404.41 405.00 386,804 -9.35(-2.26%)
Oct 01, 2018 423.17 425.01 414.28 414.35 154,041 -6.49(-1.54%)
Sep 28, 2018 417.30 422.51 414.67 420.84 159,400 +3.13(+0.75%)
Sep 27, 2018 420.10 423.01 416.45 417.71 109,663 -1.99(-0.47%)
Sep 26, 2018 417.55 424.94 415.39 419.70 230,398 +1.24(+0.30%)
Sep 25, 2018 416.22 424.83 415.70 418.46 262,170 +0.94(+0.23%)
Sep 24, 2018 417.83 420.56 414.82 417.52 216,937 -2.13(-0.51%)
Sep 21, 2018 420.30 425.49 418.32 419.65 268,800 -0.50(-0.12%)
Sep 20, 2018 417.36 423.18 413.37 420.15 178,499 +4.96(+1.19%)
Sep 19, 2018 425.85 425.85 414.52 415.19 205,238 -9.81(-2.31%)
Sep 18, 2018 421.30 428.46 421.30 425.00 182,500 +1.50(+0.35%)
Sep 17, 2018 435.00 435.00 422.52 423.50 175,020 -11.50(-2.64%)
Sep 14, 2018 439.35 439.35 434.80 435.00 231,100 -3.49(-0.80%)
Sep 13, 2018 436.98 439.20 434.51 438.49 73,331 +3.57(+0.82%)
Sep 12, 2018 443.53 443.53 432.51 434.92 155,846 -8.92(-2.01%)
Sep 11, 2018 435.51 444.82 433.39 443.84 248,115 +7.86(+1.80%)
Sep 10, 2018 435.94 437.99 431.82 435.98 128,836 +1.91(+0.44%)
Sep 07, 2018 434.60 438.87 432.01 434.07 119,400 -3.14(-0.72%)
Sep 06, 2018 442.28 443.32 436.79 437.21 185,771 -5.30(-1.20%)
Sep 05, 2018 447.00 447.11 433.50 442.51 177,249 -4.21(-0.94%)
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.