Costar Group Inc (NQ: CSGP )

96.60 +0.38 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 87.14 87.48 85.36 85.44 1,509,000 -2.44(-2.78%)
Apr 29, 2021 86.78 88.34 86.00 87.88 1,998,520 +1.67(+1.93%)
Apr 28, 2021 92.23 92.23 84.28 86.22 5,205,650 -7.46(-7.97%)
Apr 27, 2021 93.90 94.35 92.92 93.68 1,901,700 +0.35(+0.38%)
Apr 26, 2021 93.25 93.39 92.38 93.33 1,061,870 -0.05(-0.05%)
Apr 23, 2021 91.68 93.88 91.47 93.37 1,673,000 +2.07(+2.27%)
Apr 22, 2021 90.62 92.58 90.62 91.30 1,147,500 +0.38(+0.41%)
Apr 21, 2021 91.45 91.80 90.51 90.92 1,968,660 -0.37(-0.40%)
Apr 20, 2021 90.46 91.42 90.10 91.29 1,781,640 +1.39(+1.55%)
Apr 19, 2021 90.47 90.68 89.20 89.90 1,583,980 -0.59(-0.66%)
Apr 16, 2021 91.19 91.19 89.67 90.49 1,485,000 -0.84(-0.92%)
Apr 15, 2021 91.10 93.15 90.70 91.34 2,543,130 +1.81(+2.02%)
Apr 14, 2021 90.95 91.00 89.11 89.53 2,250,470 -1.05(-1.16%)
Apr 13, 2021 89.30 91.32 88.66 90.58 2,179,320 +1.83(+2.06%)
Apr 12, 2021 88.69 88.88 87.60 88.75 1,843,000 +0.00(+0.00%)
Apr 09, 2021 87.41 88.82 86.98 88.75 1,681,000 +1.31(+1.49%)
Apr 08, 2021 86.52 87.95 85.70 87.44 1,875,960 +1.45(+1.69%)
Apr 07, 2021 85.76 86.32 84.77 85.99 3,145,930 -0.13(-0.15%)
Apr 06, 2021 85.14 86.59 84.22 86.11 3,296,310 +1.29(+1.52%)
Apr 05, 2021 86.22 86.22 83.83 84.82 2,637,560 -1.31(-1.53%)
Apr 01, 2021 82.95 86.35 82.95 86.14 3,235,000 +3.95(+4.80%)
Mar 31, 2021 80.35 83.29 80.02 82.19 3,086,290 +2.23(+2.79%)
Mar 30, 2021 80.74 81.24 79.33 79.95 1,682,460 -1.00(-1.24%)
Mar 29, 2021 81.37 82.37 80.07 80.96 2,287,310 -0.69(-0.84%)
Mar 26, 2021 80.44 81.84 79.65 81.65 1,584,000 +1.32(+1.65%)
Mar 25, 2021 79.55 80.59 79.22 80.32 2,734,890 -0.10(-0.12%)
Mar 24, 2021 82.63 83.59 80.24 80.42 2,667,960 -2.65(-3.19%)
Mar 23, 2021 83.69 83.82 82.42 83.08 1,514,020 +0.29(+0.36%)
Mar 22, 2021 82.13 83.33 81.67 82.78 2,101,910 +0.92(+1.12%)
Mar 19, 2021 80.70 82.11 80.41 81.87 4,488,000 +1.31(+1.63%)
Mar 18, 2021 81.34 81.56 79.36 80.55 2,743,440 -1.75(-2.13%)
Mar 17, 2021 83.47 83.90 81.38 82.30 3,764,280 -1.57(-1.87%)
Mar 16, 2021 84.32 84.84 83.42 83.87 2,223,450 +0.08(+0.10%)
Mar 15, 2021 82.28 84.13 81.95 83.79 2,512,480 +1.93(+2.36%)
Mar 12, 2021 81.26 82.43 80.72 81.86 2,967,000 +0.13(+0.15%)
Mar 11, 2021 81.28 82.95 80.29 81.73 3,112,480 +0.92(+1.13%)
Mar 10, 2021 82.18 83.96 80.77 80.81 3,743,330 -0.69(-0.84%)
Mar 09, 2021 80.86 83.17 80.35 81.50 3,861,680 +2.27(+2.86%)
Mar 08, 2021 79.82 81.59 79.21 79.23 4,639,020 -0.64(-0.80%)
Mar 05, 2021 80.20 82.50 77.40 79.87 13,142,000 +4.02(+5.30%)
Mar 04, 2021 76.10 77.38 74.31 75.85 10,238,080 -0.43(-0.57%)
Mar 03, 2021 78.50 79.55 76.07 76.28 4,591,390 -2.74(-3.46%)
Mar 02, 2021 81.81 82.06 78.80 79.02 6,030,480 -2.48(-3.05%)
Mar 01, 2021 81.94 83.00 81.04 81.50 8,186,880 -0.88(-1.06%)
Feb 26, 2021 81.18 82.97 81.11 82.38 3,131,000 +0.38(+0.46%)
Feb 25, 2021 83.31 84.77 80.96 82.00 4,647,540 -1.62(-1.94%)
Feb 24, 2021 85.00 87.14 82.80 83.62 5,972,170 -3.07(-3.55%)
Feb 23, 2021 88.08 88.08 84.64 86.70 3,810,300 -0.97(-1.11%)
Feb 22, 2021 90.90 90.90 87.13 87.67 3,916,890 -3.66(-4.01%)
Feb 19, 2021 92.56 92.99 90.56 91.33 4,883,000 -0.66(-0.72%)
Feb 18, 2021 90.67 92.43 90.26 91.98 4,975,920 +0.91(+1.00%)
Feb 17, 2021 88.20 91.11 87.09 91.08 5,007,320 +1.04(+1.15%)
Feb 16, 2021 88.85 90.55 87.82 90.04 10,809,910 -3.94(-4.19%)
Feb 12, 2021 92.88 93.98 91.43 93.98 1,073,000 +1.49(+1.61%)
Feb 11, 2021 92.84 93.06 91.87 92.49 1,391,700 -0.01(-0.01%)
Feb 10, 2021 91.77 92.52 90.41 92.50 1,746,760 +1.91(+2.11%)
Feb 09, 2021 89.89 91.42 89.88 90.59 2,659,860 +0.55(+0.62%)
Feb 08, 2021 90.93 91.81 89.50 90.03 2,359,410 -0.78(-0.86%)
Feb 05, 2021 92.25 92.51 90.42 90.82 2,105,000 -1.12(-1.22%)
Feb 04, 2021 93.00 95.28 91.25 91.94 4,234,280 +0.20(+0.22%)
Feb 03, 2021 91.47 92.59 90.85 91.74 2,362,270 -0.30(-0.33%)
Feb 02, 2021 93.59 93.66 89.76 92.04 4,084,600 -0.46(-0.50%)
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.