Costar Group Inc (NQ: CSGP )

99.19 USD -0.10 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 86.52 87.96 85.60 87.77 1,174,563 +1.71(+1.99%)
Sep 30, 2021 85.53 86.68 85.51 86.06 1,359,112 +0.68(+0.80%)
Sep 29, 2021 85.34 86.89 85.17 85.38 1,100,400 +0.00(+0.00%)
Sep 28, 2021 87.16 87.21 85.02 85.38 1,089,065 -2.25(-2.57%)
Sep 27, 2021 87.91 88.98 86.94 87.63 1,852,052 -0.71(-0.80%)
Sep 24, 2021 87.78 88.60 87.14 88.34 1,206,430 -0.18(-0.20%)
Sep 23, 2021 88.37 89.59 88.34 88.52 1,594,861 +0.15(+0.17%)
Sep 22, 2021 88.65 89.08 87.84 88.37 1,069,870 +0.22(+0.25%)
Sep 21, 2021 88.86 89.32 87.96 88.15 1,316,146 -0.57(-0.64%)
Sep 20, 2021 88.79 89.27 87.61 88.72 1,284,181 -0.66(-0.74%)
Sep 17, 2021 89.10 89.72 88.49 89.38 3,188,127 +0.28(+0.31%)
Sep 16, 2021 88.69 89.39 88.33 89.10 861,009 +0.15(+0.17%)
Sep 15, 2021 89.58 89.58 88.44 88.95 894,582 -0.39(-0.44%)
Sep 14, 2021 89.57 90.24 88.87 89.34 993,678 -0.03(-0.03%)
Sep 13, 2021 90.74 90.81 89.21 89.37 1,600,647 -0.78(-0.87%)
Sep 10, 2021 89.97 90.85 89.29 90.15 1,802,074 +0.45(+0.50%)
Sep 09, 2021 88.59 89.91 88.13 89.70 1,976,034 +1.04(+1.17%)
Sep 08, 2021 87.66 88.87 87.40 88.66 949,475 +0.95(+1.08%)
Sep 07, 2021 87.57 87.94 86.40 87.71 1,862,939 -0.15(-0.17%)
Sep 03, 2021 87.26 87.94 86.72 87.86 1,769,628 +0.68(+0.78%)
Sep 02, 2021 87.37 88.28 86.64 87.18 1,734,105 +0.34(+0.39%)
Sep 01, 2021 84.97 86.97 84.68 86.84 2,076,870 +2.10(+2.48%)
Aug 31, 2021 84.24 85.02 83.57 84.74 2,250,410 +0.75(+0.89%)
Aug 30, 2021 83.16 83.99 82.80 83.99 1,458,220 +0.80(+0.96%)
Aug 27, 2021 82.36 83.74 82.32 83.19 1,042,820 +0.39(+0.47%)
Aug 26, 2021 84.13 84.35 82.79 82.80 1,251,347 -1.26(-1.50%)
Aug 25, 2021 84.22 84.89 83.46 84.06 1,192,152 -0.31(-0.37%)
Aug 24, 2021 83.44 85.03 83.27 84.37 1,484,743 +0.81(+0.97%)
Aug 23, 2021 82.30 83.97 82.25 83.56 1,108,474 +1.03(+1.25%)
Aug 20, 2021 82.52 82.82 81.85 82.53 750,989 +0.37(+0.45%)
Aug 19, 2021 80.47 82.31 80.29 82.16 1,606,182 +1.19(+1.47%)
Aug 18, 2021 82.87 83.15 80.94 80.97 1,318,238 -2.22(-2.67%)
Aug 17, 2021 82.75 83.40 82.50 83.19 1,271,617 +0.04(+0.05%)
Aug 16, 2021 84.10 84.34 82.61 83.15 1,467,467 -1.30(-1.54%)
Aug 13, 2021 85.56 85.56 83.82 84.45 1,310,883 +0.48(+0.57%)
Aug 12, 2021 84.39 84.85 83.62 83.97 887,617 -0.94(-1.11%)
Aug 11, 2021 85.46 85.78 84.34 84.91 2,070,370 -0.14(-0.16%)
Aug 10, 2021 86.07 86.74 84.21 85.05 1,260,516 -0.58(-0.68%)
Aug 09, 2021 86.37 86.67 85.51 85.63 821,366 -0.37(-0.43%)
Aug 06, 2021 87.97 87.97 85.87 86.00 2,063,199 -1.92(-2.18%)
Aug 05, 2021 86.55 87.94 86.32 87.92 986,349 +1.66(+1.92%)
Aug 04, 2021 85.64 87.64 85.63 86.26 1,701,078 -1.07(-1.23%)
Aug 03, 2021 89.17 89.28 87.06 87.33 1,286,107 -1.57(-1.77%)
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.