Skip to main content

Costar Group Inc (NQ: CSGP )

86.31 -1.19 (-1.35%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 88.13 88.13 87.16 87.50 1,461,286 -0.63(-0.71%)
May 16, 2024 88.65 89.29 88.07 88.13 1,519,321 -0.35(-0.40%)
May 15, 2024 88.38 89.33 87.78 88.48 1,659,665 +0.70(+0.80%)
May 14, 2024 89.08 89.83 87.36 87.78 1,735,601 -0.80(-0.90%)
May 13, 2024 90.36 90.93 88.49 88.58 1,464,280 -1.30(-1.45%)
May 10, 2024 90.97 91.24 89.83 89.88 1,597,175 -1.46(-1.60%)
May 09, 2024 90.66 91.78 89.89 91.34 1,121,564 +1.02(+1.13%)
May 08, 2024 92.01 92.17 90.06 90.32 1,094,700 -2.14(-2.31%)
May 07, 2024 91.54 92.74 91.16 92.46 1,151,916 +1.16(+1.27%)
May 06, 2024 91.52 91.95 90.61 91.30 1,256,989 +0.07(+0.08%)
May 03, 2024 91.05 91.93 90.64 91.23 1,244,625 +1.47(+1.64%)
May 02, 2024 90.62 90.62 88.87 89.76 1,911,264 -0.59(-0.65%)
May 01, 2024 90.20 92.39 89.44 90.35 2,030,654 -1.18(-1.29%)
Apr 30, 2024 92.84 92.84 91.03 91.53 2,221,649 -0.97(-1.05%)
Apr 29, 2024 92.65 93.29 91.97 92.50 1,770,056 -0.15(-0.16%)
Apr 26, 2024 89.93 93.27 89.80 92.65 2,234,097 +2.31(+2.56%)
Apr 25, 2024 91.96 92.42 88.79 90.34 2,781,533 -1.61(-1.75%)
Apr 24, 2024 92.53 93.94 88.83 91.95 4,739,036 +7.33(+8.66%)
Apr 23, 2024 85.53 86.04 84.40 84.62 3,027,202 -0.69(-0.81%)
Apr 22, 2024 83.38 86.27 83.16 85.31 3,949,877 +1.05(+1.25%)
Apr 19, 2024 85.00 85.28 84.07 84.26 2,067,344 +0.08(+0.10%)
Apr 18, 2024 85.96 86.19 84.12 84.18 1,267,902 -1.28(-1.50%)
Apr 17, 2024 86.43 87.05 85.40 85.46 1,239,946 -0.83(-0.96%)
Apr 16, 2024 87.35 87.73 85.65 86.29 2,615,134 -1.24(-1.42%)
Apr 15, 2024 91.58 91.69 86.76 87.53 2,585,037 -2.81(-3.11%)
Apr 12, 2024 92.03 92.21 89.96 90.34 1,745,123 -2.45(-2.64%)
Apr 11, 2024 91.14 93.59 90.47 92.79 1,632,001 +2.14(+2.36%)
Apr 10, 2024 92.64 92.88 89.60 90.65 2,470,164 -5.04(-5.27%)
Apr 09, 2024 94.99 95.71 94.23 95.69 1,156,382 +1.47(+1.56%)
Apr 08, 2024 95.11 95.32 93.72 94.22 1,411,339 -0.53(-0.56%)
Apr 05, 2024 91.90 95.49 91.69 94.75 1,725,880 +2.94(+3.20%)
Apr 04, 2024 94.44 95.52 91.76 91.81 1,712,060 -1.56(-1.67%)
Apr 03, 2024 93.19 93.70 92.28 93.37 1,182,553 +0.20(+0.21%)
Apr 02, 2024 94.43 94.43 92.72 93.17 1,499,572 -1.35(-1.43%)
Apr 01, 2024 96.98 96.98 94.29 94.52 1,272,582 -2.08(-2.15%)
Mar 28, 2024 96.70 97.64 96.13 96.60 2,213,505 +0.38(+0.39%)
Mar 27, 2024 96.29 96.87 95.33 96.22 1,278,614 +1.04(+1.09%)
Mar 26, 2024 96.34 96.66 94.75 95.18 2,282,195 -0.64(-0.67%)
Mar 25, 2024 96.22 96.46 94.49 95.82 2,056,086 +0.10(+0.10%)
Mar 22, 2024 97.73 97.73 95.56 95.72 1,832,799 -2.01(-2.06%)
Mar 21, 2024 97.26 97.91 95.72 97.73 1,931,933 +1.42(+1.47%)
Mar 20, 2024 95.03 96.88 94.09 96.31 2,254,665 +2.21(+2.35%)
Mar 19, 2024 96.36 97.20 93.95 94.10 3,071,153 -2.05(-2.13%)
Mar 18, 2024 96.33 100.38 95.80 96.15 5,415,437 +0.97(+1.02%)
Mar 15, 2024 87.52 95.83 87.52 95.18 9,555,135 +7.31(+8.32%)
Mar 14, 2024 88.55 88.57 86.53 87.87 2,247,041 +0.06(+0.07%)
Mar 13, 2024 87.58 88.79 87.16 87.81 1,607,684 +0.68(+0.78%)
Mar 12, 2024 86.52 87.43 86.03 87.13 1,529,875 +0.32(+0.37%)
Mar 11, 2024 86.34 87.06 85.85 86.81 1,637,028 +0.70(+0.81%)
Mar 08, 2024 85.78 86.92 85.42 86.11 2,090,443 +0.76(+0.89%)
Mar 07, 2024 88.34 88.61 84.93 85.35 2,385,860 -2.33(-2.66%)
Mar 06, 2024 87.21 87.93 86.65 87.68 1,831,702 +0.33(+0.38%)
Mar 05, 2024 88.75 88.75 86.61 87.35 2,521,752 -1.24(-1.40%)
Mar 04, 2024 88.37 89.37 86.97 88.59 1,552,854 +0.32(+0.36%)
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.