Skip to main content

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 (%)
Nov 30, 2022 78.29 81.32 77.91 81.04 5,665,755 +2.79(+3.57%)
Nov 29, 2022 78.27 78.58 77.91 78.25 1,903,341 -0.49(-0.62%)
Nov 28, 2022 79.84 80.17 78.56 78.74 1,875,949 -1.24(-1.55%)
Nov 25, 2022 80.25 81.00 79.35 79.98 1,208,348 -0.04(-0.05%)
Nov 23, 2022 79.37 80.51 79.00 80.02 1,839,318 +0.59(+0.74%)
Nov 22, 2022 80.71 80.91 79.05 79.43 3,006,663 -1.13(-1.40%)
Nov 21, 2022 81.00 81.81 80.38 80.56 1,916,734 -0.24(-0.30%)
Nov 18, 2022 82.52 83.21 80.46 80.80 2,592,242 +0.05(+0.06%)
Nov 17, 2022 81.35 81.83 80.27 80.75 1,671,657 -1.72(-2.09%)
Nov 16, 2022 82.72 83.17 81.93 82.47 2,090,137 -0.24(-0.29%)
Nov 15, 2022 83.21 83.93 82.22 82.71 1,958,050 +0.50(+0.61%)
Nov 14, 2022 83.18 83.79 82.14 82.21 2,161,367 -1.07(-1.28%)
Nov 11, 2022 84.47 85.37 83.19 83.28 2,170,545 -0.88(-1.05%)
Nov 10, 2022 83.37 85.24 82.97 84.16 3,250,689 +4.38(+5.49%)
Nov 09, 2022 79.80 80.15 78.64 79.78 2,126,779 -0.39(-0.49%)
Nov 08, 2022 80.89 81.55 79.78 80.17 2,680,402 -0.18(-0.22%)
Nov 07, 2022 80.49 80.84 79.35 80.35 3,313,680 +0.37(+0.46%)
Nov 04, 2022 80.78 80.78 77.81 79.98 1,986,797 +0.09(+0.11%)
Nov 03, 2022 78.41 80.90 77.93 79.89 2,056,400 +0.71(+0.90%)
Nov 02, 2022 80.99 78.98 79.18 2,656,986 -2.01(-2.48%)
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.