Skip to main content

Costar Group Inc (NQ: CSGP )

83.46 +0.51 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 82.23 83.44 80.92 82.72 3,113,042 -0.16(-0.19%)
Oct 28, 2022 82.00 83.38 81.75 82.88 2,207,545 +1.26(+1.54%)
Oct 27, 2022 80.52 82.07 80.16 81.62 3,646,392 +1.58(+1.97%)
Oct 26, 2022 78.77 81.53 77.75 80.04 5,832,742 +5.54(+7.44%)
Oct 25, 2022 71.65 74.64 71.50 74.50 2,888,847 +3.11(+4.36%)
Oct 24, 2022 72.78 72.78 70.86 71.39 2,697,188 -0.41(-0.57%)
Oct 21, 2022 70.45 72.31 69.42 71.80 2,316,175 +1.23(+1.74%)
Oct 20, 2022 72.16 72.68 70.50 70.57 1,694,206 -1.72(-2.38%)
Oct 19, 2022 72.73 72.86 71.62 72.29 1,449,405 -1.06(-1.45%)
Oct 18, 2022 73.80 74.40 72.62 73.35 1,689,149 +1.27(+1.76%)
Oct 17, 2022 71.21 72.47 71.07 72.08 1,470,538 +1.78(+2.53%)
Oct 14, 2022 72.70 72.80 70.16 70.30 1,809,657 -1.37(-1.91%)
Oct 13, 2022 69.30 72.27 68.86 71.67 3,069,551 +0.22(+0.31%)
Oct 12, 2022 72.42 72.55 71.43 71.45 2,335,369 -0.92(-1.27%)
Oct 11, 2022 72.20 73.84 71.36 72.37 2,073,484 -0.34(-0.47%)
Oct 10, 2022 73.50 73.52 71.81 72.71 1,434,576 -0.76(-1.03%)
Oct 07, 2022 74.15 74.67 73.15 73.47 1,779,445 -1.74(-2.31%)
Oct 06, 2022 73.82 75.82 73.72 75.21 2,035,634 +0.81(+1.09%)
Oct 05, 2022 73.56 74.97 72.55 74.40 2,068,906 +0.63(+0.85%)
Oct 04, 2022 73.33 74.48 73.01 73.77 2,893,325 +1.78(+2.47%)
Oct 03, 2022 70.16 72.44 69.61 71.99 2,257,273 +2.34(+3.36%)
Sep 30, 2022 70.83 71.89 69.59 69.65 2,440,571 -1.04(-1.47%)
Sep 29, 2022 71.47 71.97 69.93 70.69 2,546,511 -1.54(-2.13%)
Sep 28, 2022 70.56 72.32 70.46 72.23 2,647,541 +2.22(+3.17%)
Sep 27, 2022 69.62 70.65 69.17 70.01 2,253,439 +0.42(+0.60%)
Sep 26, 2022 69.54 71.55 69.39 69.59 2,841,648 +0.02(+0.03%)
Sep 23, 2022 69.94 69.94 68.18 69.57 3,030,869 -0.53(-0.76%)
Sep 22, 2022 69.31 70.54 68.16 70.10 4,023,061 +0.45(+0.65%)
Sep 21, 2022 71.26 73.00 69.65 69.65 1,969,143 -1.13(-1.60%)
Sep 20, 2022 71.54 71.54 70.19 70.78 2,617,081 -1.29(-1.79%)
Sep 19, 2022 69.91 72.20 69.75 72.07 3,900,246 +1.62(+2.30%)
Sep 16, 2022 71.07 72.13 69.92 70.45 54,084,820 -2.04(-2.81%)
Sep 15, 2022 73.28 74.88 71.86 72.49 4,374,835 -1.48(-2.00%)
Sep 14, 2022 74.73 75.57 72.81 73.97 4,363,183 -2.67(-3.48%)
Sep 13, 2022 76.78 78.15 76.30 76.64 3,385,031 -1.80(-2.29%)
Sep 12, 2022 78.32 79.14 77.31 78.44 4,335,811 +0.02(+0.03%)
Sep 09, 2022 78.41 79.14 77.83 78.42 3,404,782 -0.14(-0.18%)
Sep 08, 2022 77.24 79.25 77.04 78.56 3,213,114 +0.49(+0.63%)
Sep 07, 2022 75.68 78.35 75.42 78.07 4,328,988 +1.87(+2.45%)
Sep 06, 2022 75.00 76.92 74.69 76.20 9,180,251 +5.31(+7.49%)
Sep 02, 2022 70.67 72.61 69.70 70.89 2,893,580 +0.90(+1.29%)
Sep 01, 2022 69.04 70.03 67.52 69.99 1,484,543 +0.35(+0.50%)
Aug 31, 2022 70.11 70.71 69.58 69.64 1,567,470 -0.07(-0.10%)
Aug 30, 2022 70.07 70.75 69.08 69.71 933,324 -0.18(-0.26%)
Aug 29, 2022 69.99 70.50 69.56 69.89 809,814 -0.43(-0.61%)
Aug 26, 2022 72.11 72.44 70.15 70.32 745,674 -2.18(-3.01%)
Aug 25, 2022 71.62 72.67 70.91 72.50 877,268 +1.45(+2.04%)
Aug 24, 2022 71.40 71.82 70.92 71.05 934,947 -0.39(-0.55%)
Aug 23, 2022 71.07 72.23 71.07 71.44 2,644,089 -0.13(-0.18%)
Aug 22, 2022 71.04 71.69 70.62 71.57 1,184,027 -0.17(-0.24%)
Aug 19, 2022 72.57 72.80 71.57 71.74 1,311,454 -1.76(-2.39%)
Aug 18, 2022 73.67 73.73 73.18 73.50 839,883 +0.00(+0.00%)
Aug 17, 2022 74.38 74.82 73.49 73.50 952,798 -1.63(-2.17%)
Aug 16, 2022 74.70 75.59 74.70 75.13 985,903 -0.26(-0.34%)
Aug 15, 2022 74.55 75.66 74.55 75.39 944,371 +0.33(+0.44%)
Aug 12, 2022 74.04 75.18 73.82 75.06 967,713 +1.20(+1.62%)
Aug 11, 2022 74.70 75.96 73.69 73.86 1,672,226 -0.87(-1.16%)
Aug 10, 2022 74.41 74.81 73.83 74.73 1,489,400 +1.84(+2.52%)
Aug 09, 2022 72.38 73.43 71.67 72.89 1,018,595 +0.02(+0.03%)
Aug 08, 2022 72.95 73.86 72.50 72.87 1,137,394 +0.00(+0.00%)
Aug 05, 2022 71.66 72.93 71.52 72.87 1,072,554 +0.00(+0.00%)
Aug 04, 2022 72.69 72.97 71.34 72.87 1,133,501 +0.35(+0.48%)
Aug 03, 2022 71.31 73.08 71.26 72.52 1,211,427 +1.53(+2.16%)
Aug 02, 2022 70.59 71.82 70.15 70.99 1,985,257 -0.17(-0.24%)
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.