Skip to main content

Costar Group Inc (NQ: CSGP )

97.17 +0.95 (+0.99%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.