Costar Group Inc (NQ: CSGP )

88.90 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 345.78 350.73 341.60 342.13 502,025 -1.87(-0.54%)
Feb 27, 2018 352.00 352.50 343.99 344.00 225,837 -9.40(-2.66%)
Feb 26, 2018 358.53 358.84 352.38 353.40 198,968 -1.51(-0.43%)
Feb 23, 2018 352.93 356.77 348.31 354.91 165,026 +3.33(+0.95%)
Feb 22, 2018 353.01 353.01 332.17 351.58 355,536 -0.53(-0.15%)
Feb 21, 2018 351.85 355.45 349.77 352.11 197,561 +0.27(+0.08%)
Feb 20, 2018 349.53 356.05 344.27 351.84 146,736 +1.70(+0.49%)
Feb 16, 2018 350.14 350.14 350.14 0 +2.15(+0.62%)
Feb 15, 2018 347.69 347.69 344.25 347.99 173,719 +2.36(+0.68%)
Feb 14, 2018 341.89 348.54 341.13 345.63 216,250 +2.62(+0.76%)
Feb 13, 2018 343.08 343.01 245,565 +8.95(+2.68%)
Feb 12, 2018 330.25 338.27 326.10 334.06 152,703 +6.07(+1.85%)
Feb 09, 2018 331.18 333.24 318.36 327.99 175,036 -1.07(-0.33%)
Feb 08, 2018 338.31 342.30 329.06 329.06 186,856 -8.41(-2.49%)
Feb 07, 2018 335.29 341.02 335.29 337.47 115,848 +2.28(+0.68%)
Feb 06, 2018 333.04 341.05 328.35 335.19 326,518 -4.33(-1.28%)
Feb 05, 2018 340.00 345.40 335.03 339.52 182,954 -3.88(-1.13%)
Feb 02, 2018 347.94 350.95 343.07 343.40 184,443 -6.62(-1.89%)
Feb 01, 2018 344.85 351.25 344.23 350.02 241,052 +3.91(+1.13%)
Jan 31, 2018 348.90 353.59 342.69 346.11 243,012 -1.08(-0.31%)
Jan 30, 2018 348.22 348.22 345.26 347.19 195,465 -3.52(-1.00%)
Jan 29, 2018 351.41 355.23 350.57 350.71 317,354 -1.05(-0.30%)
Jan 26, 2018 350.91 352.88 345.88 351.76 282,576 +2.22(+0.64%)
Jan 25, 2018 354.17 355.80 349.53 349.54 333,270 -3.26(-0.92%)
Jan 24, 2018 351.78 355.36 350.30 352.80 279,861 +2.58(+0.74%)
Jan 23, 2018 342.51 350.79 340.68 350.22 217,678 +8.27(+2.42%)
Jan 22, 2018 341.11 343.76 338.95 341.95 151,774 +0.75(+0.22%)
Jan 19, 2018 336.40 344.66 334.68 341.20 279,650 +4.80(+1.43%)
Jan 18, 2018 324.26 339.89 324.26 336.40 621,256 +14.44(+4.49%)
Jan 17, 2018 319.84 322.78 319.04 321.96 202,099 +2.90(+0.91%)
Jan 16, 2018 325.00 325.08 318.52 319.06 273,732 -2.96(-0.92%)
Jan 12, 2018 322.02 322.02 322.02 0 +4.71(+1.48%)
Jan 11, 2018 315.54 317.56 312.51 317.31 115,334 +2.87(+0.91%)
Jan 10, 2018 315.27 314.44 90,728 -0.22(-0.07%)
Jan 09, 2018 314.76 316.25 311.85 314.66 137,290 +0.69(+0.22%)
Jan 08, 2018 311.31 315.00 310.45 313.97 143,454 +2.58(+0.83%)
Jan 05, 2018 309.93 313.37 309.21 311.39 142,226 +2.28(+0.74%)
Jan 04, 2018 308.45 311.74 306.71 309.11 205,705 +1.61(+0.52%)
Jan 03, 2018 297.08 307.89 295.91 307.50 280,197 +10.71(+3.61%)
Jan 02, 2018 298.29 298.61 295.42 296.79 226,372 -0.16(-0.05%)
Dec 29, 2017 296.95 296.95 296.95 0 +1.35(+0.46%)
Dec 28, 2017 294.42 295.75 293.19 295.60 89,709 +1.53(+0.52%)
Dec 27, 2017 294.75 296.00 292.99 294.07 173,316 -0.79(-0.27%)
Dec 26, 2017 298.53 298.60 293.15 294.86 211,603 -4.93(-1.64%)
Dec 22, 2017 298.03 300.66 297.02 299.79 152,879 +1.21(+0.41%)
Dec 21, 2017 297.01 299.58 295.83 298.58 259,249 +1.66(+0.56%)
Dec 20, 2017 299.73 299.73 295.67 296.92 102,456 -1.94(-0.65%)
Dec 19, 2017 297.00 300.22 296.52 298.86 326,268 +1.61(+0.54%)
Dec 18, 2017 297.55 300.98 294.59 297.25 369,001 +2.39(+0.81%)
Dec 15, 2017 289.13 299.17 285.84 294.86 450,120 +7.06(+2.45%)
Dec 14, 2017 290.89 292.83 286.07 287.80 342,055 -3.36(-1.15%)
Dec 13, 2017 288.48 294.31 288.48 291.16 357,356 +3.33(+1.16%)
Dec 12, 2017 285.94 291.40 283.11 287.83 600,807 -2.67(-0.92%)
Dec 11, 2017 292.35 292.82 289.49 290.50 316,847 -1.84(-0.63%)
Dec 08, 2017 293.40 295.12 291.03 292.34 245,563 +0.52(+0.18%)
Dec 07, 2017 294.09 295.83 290.84 291.82 231,108 -1.39(-0.47%)
Dec 06, 2017 291.88 296.77 292.59 293.21 292,441 +0.62(+0.21%)
Dec 05, 2017 295.98 298.00 291.94 292.59 202,834 -3.18(-1.08%)
Dec 04, 2017 304.86 306.95 295.10 295.77 186,332 -6.24(-2.07%)
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.