Costar Group Inc (NQ: CSGP )

78.77 USD +0.06 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 87.25 88.97 87.03 88.85 1,942,984 +1.35(+1.54%)
Jul 29, 2021 86.62 89.47 86.06 87.50 2,593,486 +0.55(+0.63%)
Jul 28, 2021 80.00 87.26 80.00 86.95 7,182,837 -2.07(-2.33%)
Jul 27, 2021 88.93 89.58 87.51 89.02 1,572,612 -0.25(-0.28%)
Jul 26, 2021 89.80 89.84 89.12 89.27 1,263,971 -0.70(-0.78%)
Jul 23, 2021 89.50 90.00 89.06 89.97 842,963 +0.81(+0.91%)
Jul 22, 2021 88.66 89.57 88.21 89.16 1,076,186 +0.32(+0.36%)
Jul 21, 2021 88.17 88.95 87.65 88.84 1,377,967 +0.74(+0.84%)
Jul 20, 2021 86.28 88.86 86.10 88.10 2,311,333 +2.11(+2.45%)
Jul 19, 2021 86.75 87.18 85.60 85.99 1,423,519 -1.36(-1.56%)
Jul 16, 2021 87.36 88.20 86.43 87.35 2,143,063 +0.02(+0.02%)
Jul 15, 2021 85.88 87.76 85.54 87.33 1,964,546 +1.46(+1.70%)
Jul 14, 2021 85.35 86.44 85.04 85.87 1,535,278 +0.64(+0.75%)
Jul 13, 2021 86.02 86.57 85.21 85.23 1,547,761 -0.81(-0.94%)
Jul 12, 2021 86.61 86.75 85.44 86.04 1,745,549 -0.24(-0.28%)
Jul 09, 2021 85.26 86.36 85.04 86.28 1,141,168 +1.20(+1.41%)
Jul 08, 2021 84.66 86.49 84.23 85.08 1,987,478 -0.75(-0.87%)
Jul 07, 2021 84.00 86.14 83.30 85.83 2,629,837 +2.25(+2.69%)
Jul 06, 2021 82.70 83.99 82.07 83.58 3,105,999 +1.00(+1.21%)
Jul 02, 2021 84.04 84.25 82.48 82.58 2,812,481 -0.67(-0.80%)
Jul 01, 2021 83.42 84.65 82.70 83.25 2,670,778 +0.43(+0.52%)
Jun 30, 2021 83.55 83.90 82.44 82.82 3,364,872 -0.47(-0.56%)
Jun 29, 2021 85.60 85.94 82.90 83.29 5,113,085 -1.63(-1.92%)
Jun 28, 2021 88.20 88.65 84.41 84.92 3,356,757 -797.73(-90.38%)
Jun 25, 2021 876.00 887.89 869.33 882.65 902,009 +4.41(+0.50%)
Jun 24, 2021 891.92 896.00 871.25 878.24 285,720 -12.21(-1.37%)
Jun 23, 2021 903.72 905.74 888.73 890.45 236,432 -16.27(-1.79%)
Jun 22, 2021 901.67 910.22 898.22 906.72 159,531 +5.74(+0.64%)
Jun 21, 2021 884.24 909.88 877.43 900.98 206,501 +22.03(+2.51%)
Jun 18, 2021 888.65 894.06 874.69 878.95 350,194 -14.64(-1.64%)
Jun 17, 2021 869.45 897.07 866.54 893.59 189,129 +22.23(+2.55%)
Jun 16, 2021 868.87 877.76 866.13 871.36 222,536 +2.92(+0.34%)
Jun 15, 2021 883.54 893.29 865.44 868.44 166,757 -11.33(-1.29%)
Jun 14, 2021 875.84 889.57 872.09 879.77 176,424 +10.02(+1.15%)
Jun 11, 2021 858.73 871.52 855.35 869.75 226,159 +12.86(+1.50%)
Jun 10, 2021 852.19 861.28 851.00 856.89 145,355 +8.58(+1.01%)
Jun 09, 2021 850.00 853.87 847.29 848.31 137,767 +2.78(+0.33%)
Jun 08, 2021 830.96 848.34 830.96 845.53 142,290 +17.59(+2.12%)
Jun 07, 2021 836.03 839.88 825.34 827.94 297,632 -13.06(-1.55%)
Jun 04, 2021 838.96 844.79 833.56 841.00 136,591 +4.85(+0.58%)
Jun 03, 2021 840.36 843.11 832.99 836.15 129,678 -9.71(-1.15%)
Jun 02, 2021 857.84 862.20 840.00 845.86 224,357 -8.49(-0.99%)
Jun 01, 2021 858.16 862.97 847.77 854.35 271,199 +0.35(+0.04%)
May 28, 2021 852.62 860.93 846.01 854.00 171,825 +9.17(+1.09%)
May 27, 2021 851.61 855.85 840.66 844.83 264,964 -5.59(-0.66%)
May 26, 2021 850.94 852.85 835.02 850.42 216,404 +0.53(+0.06%)
May 25, 2021 848.58 858.24 845.11 849.89 181,127 +5.56(+0.66%)
May 24, 2021 845.86 848.99 838.00 844.33 156,382 +5.64(+0.67%)
May 21, 2021 851.06 859.63 836.30 838.69 180,040 -3.19(-0.38%)
May 20, 2021 833.79 854.57 832.40 841.88 234,874 +12.82(+1.55%)
May 19, 2021 810.05 829.69 807.37 829.06 142,657 +10.51(+1.28%)
May 18, 2021 815.91 840.44 807.25 818.55 170,881 +0.59(+0.07%)
May 17, 2021 822.92 822.92 809.35 817.96 145,494 -3.94(-0.48%)
May 14, 2021 818.34 828.13 812.83 821.90 249,262 +11.09(+1.37%)
May 13, 2021 826.08 826.08 805.16 810.81 248,925 -7.88(-0.96%)
May 12, 2021 843.33 843.33 814.66 818.69 186,783 -28.80(-3.40%)
May 11, 2021 824.42 853.07 821.42 847.49 224,747 +7.77(+0.93%)
May 10, 2021 853.59 857.22 836.27 839.72 197,924 -10.95(-1.29%)
May 07, 2021 830.14 857.58 822.01 850.67 250,288 +30.06(+3.66%)
May 06, 2021 834.78 834.78 816.84 820.61 322,342 -13.38(-1.60%)
May 05, 2021 854.62 856.34 829.62 833.99 195,955 -16.33(-1.92%)
May 04, 2021 848.01 856.66 844.22 850.32 151,963 -8.59(-1.00%)
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.