Costar Group Inc (NQ: CSGP )

89.38 USD +0.28 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 274.56 278.02 270.58 275.55 253,739 +1.34(+0.49%)
Jul 28, 2017 274.64 283.13 270.19 274.21 201,648 -0.24(-0.09%)
Jul 27, 2017 284.40 284.40 272.14 274.45 337,869 -6.87(-2.44%)
Jul 26, 2017 281.87 283.45 280.05 281.32 229,241 -0.65(-0.23%)
Jul 25, 2017 279.51 282.61 277.69 281.97 251,256 +3.15(+1.13%)
Jul 24, 2017 276.98 281.42 276.29 278.82 389,954 +1.82(+0.66%)
Jul 21, 2017 277.50 279.42 275.67 277.00 89,671 -0.86(-0.31%)
Jul 20, 2017 279.92 274.93 277.86 300,382 -0.92(-0.33%)
Jul 19, 2017 274.34 280.32 274.34 278.78 287,013 +5.79(+2.12%)
Jul 18, 2017 270.87 273.42 270.87 272.99 147,512 +2.32(+0.86%)
Jul 17, 2017 271.81 273.11 268.22 270.67 392,058 -0.95(-0.35%)
Jul 14, 2017 274.24 274.24 271.14 271.62 141,605 -1.38(-0.51%)
Jul 13, 2017 273.70 274.94 271.55 273.00 133,888 -0.54(-0.20%)
Jul 12, 2017 277.11 278.30 271.63 273.54 371,870 -1.91(-0.69%)
Jul 11, 2017 273.99 277.28 268.02 275.45 297,331 +1.57(+0.57%)
Jul 10, 2017 271.01 274.35 269.74 273.88 287,555 +3.08(+1.14%)
Jul 07, 2017 266.39 271.20 259.05 270.80 167,714 +4.77(+1.79%)
Jul 06, 2017 265.06 267.65 263.36 266.03 404,764 -0.78(-0.29%)
Jul 05, 2017 264.86 269.01 264.65 266.81 260,084 +3.21(+1.22%)
Jul 03, 2017 264.95 265.30 260.48 263.60 129,456 +0.00(+0.00%)
Jun 30, 2017 259.40 264.29 259.40 263.60 315,946 +3.80(+1.46%)
Jun 29, 2017 264.93 264.93 256.14 259.80 433,101 -5.63(-2.12%)
Jun 28, 2017 263.24 266.72 261.61 265.43 95,978 +2.65(+1.01%)
Jun 27, 2017 263.35 266.40 262.34 262.78 252,119 -1.16(-0.44%)
Jun 26, 2017 267.26 268.78 263.68 263.94 200,575 -2.99(-1.12%)
Jun 23, 2017 262.69 267.23 261.55 266.93 237,388 +5.49(+2.10%)
Jun 22, 2017 258.19 262.21 255.32 261.44 140,344 +2.75(+1.06%)
Jun 21, 2017 261.57 263.99 256.05 258.69 190,681 -2.35(-0.90%)
Jun 20, 2017 260.01 261.43 257.94 261.04 226,898 +0.57(+0.22%)
Jun 19, 2017 258.62 260.94 242.76 260.47 178,471 +4.16(+1.62%)
Jun 16, 2017 252.16 258.01 252.12 256.31 254,875 +4.97(+1.98%)
Jun 15, 2017 253.30 253.30 247.57 251.34 171,237 -1.69(-0.67%)
Jun 14, 2017 251.20 253.76 249.97 253.03 122,880 +3.05(+1.22%)
Jun 13, 2017 250.09 250.39 248.15 249.98 150,883 +1.37(+0.55%)
Jun 12, 2017 251.91 251.91 243.62 248.61 323,648 -3.94(-1.56%)
Jun 09, 2017 263.15 263.60 249.80 252.55 309,870 -10.41(-3.96%)
Jun 08, 2017 259.98 263.48 253.18 262.96 87,456 +3.23(+1.24%)
Jun 07, 2017 259.59 260.79 257.74 259.73 123,991 +1.43(+0.55%)
Jun 06, 2017 260.47 261.83 257.80 258.30 174,003 -3.14(-1.20%)
Jun 05, 2017 261.95 264.74 260.92 261.44 106,737 -0.79(-0.30%)
Jun 02, 2017 261.79 262.72 260.48 262.23 157,174 +0.07(+0.03%)
Jun 01, 2017 261.31 267.46 257.78 262.16 147,558 +0.59(+0.23%)
May 31, 2017 260.01 262.12 257.96 261.57 164,236 +2.16(+0.83%)
May 30, 2017 260.70 256.94 259.41 318,263 +0.45(+0.17%)
May 26, 2017 258.62 259.75 256.60 258.96 90,650 -0.56(-0.22%)
May 25, 2017 258.41 260.31 257.71 259.52 224,504 +1.52(+0.59%)
May 24, 2017 256.83 258.83 254.43 258.00 149,146 +2.00(+0.78%)
May 23, 2017 259.01 259.01 254.90 256.00 207,588 -2.36(-0.91%)
May 22, 2017 254.49 260.51 254.49 258.36 177,165 +4.61(+1.82%)
May 19, 2017 252.76 255.35 252.57 253.75 130,640 +2.00(+0.79%)
May 18, 2017 249.71 255.56 249.57 251.75 175,376 +0.94(+0.37%)
May 17, 2017 253.12 253.66 250.19 250.81 160,760 -4.81(-1.88%)
May 16, 2017 256.96 256.96 254.52 255.62 149,407 -0.01(-0.00%)
May 15, 2017 253.13 257.25 252.30 255.63 182,717 +3.50(+1.39%)
May 12, 2017 252.16 252.53 250.70 252.13 184,786 -0.75(-0.30%)
May 11, 2017 252.54 253.88 250.01 252.88 102,432 +0.43(+0.17%)
May 10, 2017 251.61 254.22 250.65 252.45 205,677 +0.20(+0.08%)
May 09, 2017 250.96 254.54 250.96 252.25 367,522 +0.43(+0.17%)
May 08, 2017 251.85 253.16 249.90 251.82 198,386 -0.98(-0.39%)
May 05, 2017 248.19 253.17 243.45 252.80 271,287 +4.21(+1.69%)
May 04, 2017 247.22 249.86 244.07 248.59 201,702 +2.28(+0.93%)
May 03, 2017 244.04 247.16 242.68 246.31 264,434 +1.54(+0.63%)
May 02, 2017 243.04 246.23 241.52 244.77 249,751 +2.23(+0.92%)
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.