Costar Group Inc (NQ: CSGP )

879.77 USD +10.02 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 866.16 868.59 846.61 858.91 182,310 +4.48(+0.52%)
Apr 30, 2021 871.40 874.79 853.62 854.43 150,900 -24.41(-2.78%)
Apr 29, 2021 867.83 883.36 859.99 878.84 199,852 +16.68(+1.93%)
Apr 28, 2021 922.30 922.30 842.83 862.16 520,565 -74.64(-7.97%)
Apr 27, 2021 939.00 943.49 929.20 936.80 190,170 +3.52(+0.38%)
Apr 26, 2021 932.47 933.85 923.79 933.28 106,187 -0.45(-0.05%)
Apr 23, 2021 916.76 938.78 914.67 933.73 167,300 +20.73(+2.27%)
Apr 22, 2021 906.24 925.77 906.24 913.00 114,750 +3.75(+0.41%)
Apr 21, 2021 914.48 918.03 905.10 909.25 196,866 -3.68(-0.40%)
Apr 20, 2021 904.56 914.19 901.02 912.93 178,164 +13.93(+1.55%)
Apr 19, 2021 904.73 906.84 891.97 899.00 158,398 -5.93(-0.66%)
Apr 16, 2021 911.94 911.94 896.66 904.93 148,500 -8.43(-0.92%)
Apr 15, 2021 911.04 931.49 906.97 913.36 254,313 +18.08(+2.02%)
Apr 14, 2021 909.50 910.01 891.11 895.28 225,047 -10.47(-1.16%)
Apr 13, 2021 893.03 913.19 886.63 905.75 217,932 +18.26(+2.06%)
Apr 12, 2021 886.91 888.77 876.04 887.49 184,300 +0.00(+0.00%)
Apr 09, 2021 874.11 888.21 869.82 887.49 168,100 +13.06(+1.49%)
Apr 08, 2021 865.15 879.55 857.05 874.43 187,596 +14.55(+1.69%)
Apr 07, 2021 857.64 863.18 847.72 859.88 314,593 -1.26(-0.15%)
Apr 06, 2021 851.35 865.89 842.19 861.14 329,631 +12.90(+1.52%)
Apr 05, 2021 862.23 862.23 838.32 848.24 263,756 -13.14(-1.53%)
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.