Costar Group Inc (NQ: CSGP )

73.15 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 80.12 80.39 78.94 79.03 1,207,036 -1.14(-1.42%)
Dec 30, 2021 80.02 80.82 79.92 80.17 1,483,886 +0.32(+0.40%)
Dec 29, 2021 79.88 80.11 79.58 79.85 965,236 +0.10(+0.13%)
Dec 28, 2021 80.32 80.51 79.65 79.75 805,953 -0.21(-0.26%)
Dec 27, 2021 80.16 80.62 79.56 79.96 1,046,213 +0.02(+0.03%)
Dec 23, 2021 79.20 80.42 78.85 79.94 1,202,490 +1.11(+1.41%)
Dec 22, 2021 77.57 78.91 77.57 78.83 1,288,741 +0.48(+0.61%)
Dec 21, 2021 77.96 78.48 77.53 78.35 1,100,553 +1.00(+1.29%)
Dec 20, 2021 77.89 77.93 77.10 77.35 1,886,824 -1.35(-1.72%)
Dec 17, 2021 77.74 79.03 76.27 78.70 4,382,853 +0.73(+0.94%)
Dec 16, 2021 78.44 79.19 77.42 77.97 2,205,605 -0.10(-0.13%)
Dec 15, 2021 77.42 78.33 76.55 78.07 1,758,558 +0.81(+1.05%)
Dec 14, 2021 77.27 77.55 76.42 77.26 2,477,085 -0.78(-1.00%)
Dec 13, 2021 78.25 78.50 77.60 78.04 2,149,931 -0.20(-0.26%)
Dec 10, 2021 79.07 79.55 77.48 78.24 2,102,093 -0.56(-0.71%)
Dec 09, 2021 79.06 79.62 78.14 78.80 3,416,227 -0.19(-0.24%)
Dec 08, 2021 78.20 79.03 78.02 78.99 1,725,961 +0.17(+0.22%)
Dec 07, 2021 79.96 79.96 78.55 78.82 1,582,374 +1.47(+1.90%)
Dec 06, 2021 78.78 79.76 76.04 77.35 2,611,718 -1.42(-1.80%)
Dec 03, 2021 79.40 79.81 78.21 78.77 3,055,614 +0.06(+0.08%)
Dec 02, 2021 75.25 78.93 75.09 78.71 3,042,985 +3.48(+4.63%)
Dec 01, 2021 79.44 79.44 75.16 75.23 1,734,841 -2.53(-3.25%)
Nov 30, 2021 79.83 80.12 77.54 77.76 2,487,754 -2.23(-2.79%)
Nov 29, 2021 79.39 80.38 77.59 79.99 2,139,798 +2.40(+3.09%)
Nov 26, 2021 79.19 79.54 77.37 77.59 824,204 -2.11(-2.65%)
Nov 24, 2021 79.79 80.19 79.28 79.70 1,094,778 -0.56(-0.70%)
Nov 23, 2021 79.60 80.44 79.33 80.26 1,229,936 -1.21(-1.49%)
Nov 22, 2021 81.47 81.89 79.93 81.47 1,700,554 -0.10(-0.12%)
Nov 19, 2021 82.01 82.36 81.28 81.57 1,602,631 +0.19(+0.23%)
Nov 18, 2021 82.34 81.50 80.92 81.38 1,694,116 -1.19(-1.44%)
Nov 17, 2021 83.69 84.24 81.99 82.57 1,265,127 -1.49(-1.77%)
Nov 16, 2021 83.78 84.71 83.36 84.06 1,345,834 +0.25(+0.30%)
Nov 15, 2021 82.53 84.04 82.53 83.81 1,513,291 +0.95(+1.15%)
Nov 12, 2021 82.31 83.10 81.88 82.86 1,543,544 +1.21(+1.48%)
Nov 11, 2021 82.35 82.98 81.09 81.65 1,561,171 -0.56(-0.68%)
Nov 10, 2021 82.75 82.21 1,614,276 -1.04(-1.25%)
Nov 09, 2021 83.12 83.60 82.67 83.25 1,951,736 +0.18(+0.22%)
Nov 08, 2021 83.48 83.75 82.39 83.07 1,547,482 -0.18(-0.22%)
Nov 05, 2021 84.48 84.78 82.81 83.25 1,530,151 -0.96(-1.14%)
Nov 04, 2021 84.78 85.56 83.99 84.21 1,635,143 -0.21(-0.25%)
Nov 03, 2021 85.11 85.42 83.07 84.42 1,378,206 -0.69(-0.81%)
Nov 02, 2021 85.87 85.95 84.51 85.11 2,173,166 -0.04(-0.05%)
Nov 01, 2021 86.13 86.07 84.12 85.15 2,332,650 -0.90(-1.05%)
Oct 29, 2021 87.17 87.86 85.86 86.05 2,790,995 -1.52(-1.74%)
Oct 28, 2021 89.77 87.22 87.57 2,937,578 -2.25(-2.51%)
Oct 27, 2021 99.42 99.30 89.72 89.82 3,639,202 -9.92(-9.95%)
Oct 26, 2021 99.66 99.74 1,160,357 +0.55(+0.55%)
Oct 25, 2021 99.35 99.84 98.95 99.19 890,855 -0.10(-0.10%)
Oct 22, 2021 98.83 99.78 98.55 99.29 967,349 +0.75(+0.76%)
Oct 21, 2021 96.72 98.62 96.19 98.54 984,049 +1.72(+1.78%)
Oct 20, 2021 97.08 97.25 96.23 96.82 792,410 +0.30(+0.31%)
Oct 19, 2021 95.25 96.63 95.19 96.52 910,199 +1.58(+1.66%)
Oct 18, 2021 93.60 95.13 93.00 94.94 1,365,853 +1.14(+1.22%)
Oct 15, 2021 92.65 94.39 92.38 93.80 1,569,402 +1.44(+1.56%)
Oct 14, 2021 90.00 92.42 90.00 92.36 841,162 +2.94(+3.29%)
Oct 13, 2021 87.56 89.47 87.03 89.42 922,879 +2.26(+2.59%)
Oct 12, 2021 86.97 87.86 86.73 87.16 649,276 +0.63(+0.73%)
Oct 11, 2021 87.03 87.58 86.44 86.53 744,964 -0.35(-0.40%)
Oct 08, 2021 87.05 87.47 86.04 86.88 742,926 -0.31(-0.36%)
Oct 07, 2021 87.08 88.34 86.79 87.19 1,023,587 +0.85(+0.98%)
Oct 06, 2021 86.42 86.62 85.30 86.34 1,127,176 -0.17(-0.20%)
Oct 05, 2021 85.72 86.54 85.27 86.51 2,123,117 +0.67(+0.78%)
Oct 04, 2021 87.60 87.74 85.45 85.84 1,394,724 -1.93(-2.20%)
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.