Costar Group Inc (NQ: CSGP )

55.94 -1.22 (-2.13%)
Streaming Delayed Price Updated: 10:20 AM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 68.41 68.41 66.46 66.59 2,341,932 -1.40(-2.06%)
Mar 30, 2022 68.95 69.28 67.64 67.99 2,169,256 -1.60(-2.30%)
Mar 29, 2022 69.33 70.18 68.46 69.59 1,652,826 +1.20(+1.75%)
Mar 28, 2022 67.63 68.46 66.62 68.39 1,702,991 +0.83(+1.23%)
Mar 25, 2022 67.70 67.95 66.30 67.56 2,233,033 +0.12(+0.18%)
Mar 24, 2022 67.02 67.45 66.23 67.44 2,922,151 +0.62(+0.93%)
Mar 23, 2022 66.52 67.26 65.48 66.82 4,319,102 -0.17(-0.25%)
Mar 22, 2022 64.65 67.01 64.30 66.99 2,589,389 +2.46(+3.81%)
Mar 21, 2022 64.54 65.19 63.24 64.53 2,506,775 -0.68(-1.04%)
Mar 18, 2022 61.77 65.59 61.77 65.21 5,690,041 +2.66(+4.25%)
Mar 17, 2022 59.26 62.57 58.65 62.55 2,601,757 +3.02(+5.07%)
Mar 16, 2022 58.79 60.77 58.24 59.53 3,809,384 +1.69(+2.92%)
Mar 15, 2022 55.95 58.22 55.95 57.84 3,294,374 +1.89(+3.38%)
Mar 14, 2022 55.76 56.74 55.62 55.95 2,930,896 +0.52(+0.94%)
Mar 11, 2022 56.72 56.72 55.08 55.43 1,430,200 -0.64(-1.14%)
Mar 10, 2022 55.72 56.30 55.11 56.07 2,415,399 -0.95(-1.67%)
Mar 09, 2022 55.99 58.13 55.69 57.02 3,754,572 +2.71(+4.99%)
Mar 08, 2022 53.71 55.69 53.30 54.31 4,157,464 +1.04(+1.95%)
Mar 07, 2022 57.51 57.85 53.25 53.27 4,140,080 -4.65(-8.03%)
Mar 04, 2022 58.09 58.79 57.34 57.92 1,975,227 -0.67(-1.14%)
Mar 03, 2022 60.09 60.18 58.36 58.59 2,133,462 -1.13(-1.89%)
Mar 02, 2022 60.12 60.94 59.35 59.72 2,419,307 -0.11(-0.18%)
Mar 01, 2022 61.11 61.17 59.65 59.83 2,383,855 -1.18(-1.93%)
Feb 28, 2022 61.26 61.43 59.04 61.01 4,794,649 -0.69(-1.12%)
Feb 25, 2022 60.31 62.06 58.74 61.70 4,450,422 +1.10(+1.82%)
Feb 24, 2022 51.64 60.74 51.44 60.60 8,329,676 +7.10(+13.27%)
Feb 23, 2022 49.42 59.31 49.00 53.50 16,502,125 -9.44(-15.00%)
Feb 22, 2022 64.92 65.13 62.69 62.94 3,199,594 -2.01(-3.09%)
Feb 18, 2022 64.95 0 -0.70(-1.07%)
Feb 17, 2022 66.62 67.07 65.57 65.65 1,351,813 -1.64(-2.44%)
Feb 16, 2022 67.41 67.59 66.38 67.29 2,648,402 -0.40(-0.59%)
Feb 15, 2022 67.33 67.79 65.83 67.69 2,474,457 +1.70(+2.58%)
Feb 14, 2022 65.90 67.17 65.15 65.99 2,343,418 +0.00(+0.00%)
Feb 11, 2022 69.84 70.11 65.77 65.99 3,512,621 -3.85(-5.51%)
Feb 10, 2022 69.65 71.50 69.41 69.84 1,288,051 -1.20(-1.69%)
Feb 09, 2022 70.64 71.19 70.01 71.04 1,237,711 +1.99(+2.88%)
Feb 08, 2022 69.00 69.79 68.22 69.05 1,706,489 -0.35(-0.50%)
Feb 07, 2022 68.45 70.33 68.42 69.40 1,603,298 +0.85(+1.24%)
Feb 04, 2022 67.94 68.96 67.21 68.55 1,800,783 +0.33(+0.48%)
Feb 03, 2022 69.75 68.15 68.22 1,783,749 -2.78(-3.92%)
Feb 02, 2022 70.71 71.21 69.47 71.00 2,098,264 +0.49(+0.69%)
Feb 01, 2022 70.43 71.09 67.50 70.51 1,616,287 +0.35(+0.50%)
Jan 31, 2022 67.79 70.23 70.16 1,813,905 +2.79(+4.14%)
Jan 28, 2022 66.20 67.51 64.78 67.37 1,511,452 +1.55(+2.35%)
Jan 27, 2022 66.59 67.34 65.50 65.82 2,025,111 -0.16(-0.24%)
Jan 26, 2022 67.94 68.80 65.74 65.98 2,368,813 -1.06(-1.58%)
Jan 25, 2022 68.42 69.23 66.61 67.04 2,747,786 -2.61(-3.75%)
Jan 24, 2022 70.45 70.45 66.35 69.65 3,320,849 -1.27(-1.79%)
Jan 21, 2022 71.86 72.82 70.77 70.92 1,351,683 -1.38(-1.91%)
Jan 20, 2022 73.33 74.52 72.08 72.30 1,822,511 -0.85(-1.16%)
Jan 19, 2022 73.29 73.98 72.77 73.15 1,445,786 +0.00(+0.00%)
Jan 18, 2022 73.81 74.24 72.77 73.15 1,902,266 -1.38(-1.85%)
Jan 14, 2022 74.53 0 +0.51(+0.69%)
Jan 13, 2022 74.97 75.67 73.70 74.02 2,337,919 -0.79(-1.06%)
Jan 12, 2022 75.26 76.34 74.69 74.81 1,557,214 -0.48(-0.64%)
Jan 11, 2022 71.95 75.58 71.85 75.29 2,082,373 +3.78(+5.29%)
Jan 10, 2022 71.23 71.53 69.58 71.51 3,385,856 -0.37(-0.51%)
Jan 07, 2022 73.65 73.94 71.66 71.88 2,969,581 -1.77(-2.40%)
Jan 06, 2022 74.32 74.83 73.13 73.65 1,887,275 -1.10(-1.47%)
Jan 05, 2022 78.67 78.67 74.68 74.75 2,062,100 -2.63(-3.40%)
Jan 04, 2022 78.63 79.04 77.05 77.38 1,475,708 -1.46(-1.85%)
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.