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 (%)
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%)
Aug 01, 2022 71.92 72.25 70.88 71.16 1,194,031 -1.43(-1.97%)
Jul 29, 2022 70.39 72.74 70.39 72.59 2,412,565 +1.67(+2.35%)
Jul 28, 2022 69.85 71.26 69.34 70.92 2,838,651 +1.24(+1.78%)
Jul 27, 2022 64.00 69.68 63.82 69.68 5,597,846 +8.98(+14.79%)
Jul 26, 2022 61.53 61.53 60.27 60.70 1,517,950 -0.89(-1.45%)
Jul 25, 2022 61.80 62.15 60.55 61.59 1,788,020 -0.22(-0.36%)
Jul 22, 2022 62.50 62.93 61.44 61.81 1,073,284 -0.78(-1.25%)
Jul 21, 2022 62.55 62.79 61.66 62.59 1,702,434 +0.29(+0.47%)
Jul 20, 2022 61.56 62.85 61.39 62.30 1,967,422 +1.17(+1.91%)
Jul 19, 2022 59.88 61.20 59.26 61.13 959,032 +2.05(+3.47%)
Jul 18, 2022 60.17 60.77 58.89 59.08 744,280 -0.83(-1.39%)
Jul 15, 2022 58.93 59.96 58.37 59.91 1,192,935 +1.97(+3.40%)
Jul 14, 2022 58.98 59.25 57.54 57.94 2,024,431 -1.36(-2.29%)
Jul 13, 2022 58.63 60.12 57.92 59.30 1,128,439 -0.40(-0.67%)
Jul 12, 2022 61.17 61.80 59.42 59.70 1,448,457 -1.76(-2.86%)
Jul 11, 2022 61.54 62.01 60.73 61.46 1,466,409 -0.34(-0.55%)
Jul 08, 2022 61.01 61.87 60.63 61.80 1,557,515 +0.12(+0.19%)
Jul 07, 2022 61.85 62.66 61.44 61.68 2,738,689 -0.39(-0.63%)
Jul 06, 2022 62.00 62.19 61.18 62.07 1,325,780 +0.20(+0.32%)
Jul 05, 2022 60.91 61.96 60.00 61.87 1,146,317 +0.55(+0.90%)
Jul 01, 2022 60.31 61.53 60.11 61.32 1,031,895 +0.91(+1.51%)
Jun 30, 2022 59.43 60.62 58.08 60.41 2,235,835 +0.20(+0.33%)
Jun 29, 2022 60.44 60.77 58.82 60.21 1,569,728 -0.13(-0.22%)
Jun 28, 2022 61.50 62.07 60.16 60.34 1,533,116 -1.34(-2.17%)
Jun 27, 2022 62.85 62.85 61.43 61.68 1,341,584 -1.17(-1.86%)
Jun 24, 2022 60.00 63.19 59.59 62.85 7,279,027 +3.47(+5.84%)
Jun 23, 2022 58.26 59.44 57.64 59.38 1,784,585 +1.56(+2.70%)
Jun 22, 2022 55.72 58.28 55.50 57.82 2,046,669 +1.75(+3.12%)
Jun 21, 2022 57.04 57.18 55.97 56.07 2,409,856 +0.01(+0.02%)
Jun 17, 2022 55.41 56.92 55.04 56.06 2,778,892 +0.90(+1.63%)
Jun 16, 2022 55.16 55.26 54.02 55.16 1,829,845 -1.19(-2.11%)
Jun 15, 2022 56.08 57.34 55.07 56.35 3,233,155 +1.18(+2.14%)
Jun 14, 2022 55.93 56.33 54.61 55.17 2,193,047 -0.65(-1.16%)
Jun 13, 2022 56.87 57.94 55.58 55.82 1,809,897 -2.77(-4.73%)
Jun 10, 2022 58.77 59.12 57.90 58.59 1,621,722 -1.10(-1.84%)
Jun 09, 2022 61.16 61.44 59.67 59.69 1,021,819 -1.56(-2.55%)
Jun 08, 2022 61.42 62.27 60.68 61.25 2,020,394 -0.71(-1.15%)
Jun 07, 2022 60.78 62.05 60.64 61.96 1,043,455 +0.83(+1.36%)
Jun 06, 2022 62.32 62.81 60.88 61.13 1,805,042 -1.39(-2.22%)
Jun 03, 2022 62.92 63.63 62.14 62.52 1,242,277 -1.47(-2.30%)
Jun 02, 2022 61.18 64.00 61.07 63.99 1,793,111 +2.76(+4.51%)
Jun 01, 2022 61.24 62.13 60.09 61.23 1,724,852 +0.29(+0.48%)
May 31, 2022 60.96 61.81 60.42 60.94 2,109,091 -0.56(-0.91%)
May 27, 2022 59.72 61.54 59.28 61.50 1,723,975 +2.13(+3.59%)
May 26, 2022 59.03 59.82 58.45 59.37 1,878,663 +0.47(+0.80%)
May 25, 2022 57.50 59.39 57.27 58.90 1,734,203 +1.45(+2.52%)
May 24, 2022 57.19 57.74 55.61 57.45 1,550,388 -0.38(-0.66%)
May 23, 2022 57.50 57.92 55.68 57.83 1,762,130 +0.67(+1.17%)
May 20, 2022 57.85 57.96 55.40 57.16 1,551,376 +0.35(+0.62%)
May 19, 2022 55.39 57.69 55.12 56.81 1,565,643 +1.42(+2.56%)
May 18, 2022 56.91 58.04 55.11 55.39 2,143,757 -2.69(-4.63%)
May 17, 2022 58.11 58.12 56.43 58.08 2,414,521 +1.10(+1.93%)
May 16, 2022 57.81 58.18 56.03 56.98 2,313,572 -1.21(-2.08%)
May 13, 2022 56.41 58.67 56.41 58.19 1,598,863 +2.61(+4.70%)
May 12, 2022 53.80 56.40 53.51 55.58 1,944,426 +1.39(+2.57%)
May 11, 2022 57.06 57.37 54.02 54.19 2,926,660 -2.78(-4.88%)
May 10, 2022 60.00 60.00 55.73 56.97 3,841,377 -1.09(-1.88%)
May 09, 2022 58.61 58.94 56.88 58.06 2,619,241 -1.05(-1.78%)
May 06, 2022 61.08 61.08 58.38 59.11 1,513,375 -1.89(-3.10%)
May 05, 2022 63.90 64.32 60.13 61.00 1,634,773 -3.60(-5.57%)
May 04, 2022 63.30 64.66 61.22 64.60 2,278,347 +1.24(+1.96%)
May 03, 2022 63.73 64.22 63.14 63.36 1,666,773 -1.06(-1.65%)
May 02, 2022 63.72 64.57 62.81 64.42 1,876,751 +0.80(+1.26%)
Apr 29, 2022 65.09 65.93 63.57 63.62 2,338,230 -1.84(-2.81%)
Apr 28, 2022 64.55 65.76 63.13 65.46 2,357,457 +1.74(+2.73%)
Apr 27, 2022 62.89 65.85 61.99 63.72 3,152,065 +3.73(+6.22%)
Apr 26, 2022 62.27 62.62 59.89 59.99 2,669,482 -2.66(-4.25%)
Apr 25, 2022 61.39 62.66 60.78 62.65 2,199,748 +1.45(+2.37%)
Apr 22, 2022 62.27 62.63 60.93 61.20 1,988,162 -0.80(-1.29%)
Apr 21, 2022 63.62 64.48 61.36 62.00 2,243,446 -1.33(-2.10%)
Apr 20, 2022 63.62 63.85 62.76 63.33 1,570,225 +0.00(+0.00%)
Apr 19, 2022 61.32 63.68 61.07 63.33 1,853,195 +2.26(+3.70%)
Apr 18, 2022 61.81 61.81 60.27 61.07 1,886,924 -0.75(-1.21%)
Apr 14, 2022 63.83 64.21 61.74 61.82 1,271,003 -1.68(-2.65%)
Apr 13, 2022 62.55 63.70 61.81 63.50 1,225,489 +1.21(+1.94%)
Apr 12, 2022 64.68 64.68 62.08 62.29 1,989,245 -1.34(-2.11%)
Apr 11, 2022 63.30 64.24 62.25 63.63 2,009,559 +0.11(+0.17%)
Apr 08, 2022 64.15 64.69 63.15 63.52 2,081,405 -1.05(-1.63%)
Apr 07, 2022 65.37 66.38 63.53 64.57 2,429,361 -0.86(-1.31%)
Apr 06, 2022 65.62 65.82 63.83 65.43 1,666,178 -1.55(-2.31%)
Apr 05, 2022 67.90 68.39 66.85 66.98 1,377,199 -0.66(-0.98%)
Apr 04, 2022 66.79 67.97 66.46 67.64 1,764,299 +1.64(+2.48%)
Apr 01, 2022 66.70 67.48 65.45 66.00 2,091,322 -0.61(-0.92%)
Mar 31, 2022 68.41 68.41 66.46 66.61 2,341,932 -1.38(-2.03%)
Mar 30, 2022 68.95 69.28 67.64 67.99 2,169,256 -1.60(-2.30%)
Mar 29, 2022 69.33 70.18 68.46 69.59 1,652,826 +1.20(+1.75%)
Mar 28, 2022 67.63 68.46 66.62 68.39 1,702,991 +0.83(+1.23%)
Mar 25, 2022 67.70 67.95 66.30 67.56 2,233,033 +0.12(+0.18%)
Mar 24, 2022 67.02 67.45 66.23 67.44 2,922,151 +0.62(+0.93%)
Mar 23, 2022 66.52 67.26 65.48 66.82 4,319,102 -0.17(-0.25%)
Mar 22, 2022 64.65 67.01 64.30 66.99 2,589,389 +2.46(+3.81%)
Mar 21, 2022 64.54 65.19 63.24 64.53 2,506,775 -0.68(-1.04%)
Mar 18, 2022 61.77 65.59 61.77 65.21 5,690,041 +2.66(+4.25%)
Mar 17, 2022 59.26 62.57 58.65 62.55 2,601,757 +3.02(+5.07%)
Mar 16, 2022 58.79 60.77 58.24 59.53 3,809,384 +1.69(+2.92%)
Mar 15, 2022 55.95 58.22 55.95 57.84 3,294,374 +1.89(+3.38%)
Mar 14, 2022 55.76 56.74 55.62 55.95 2,930,896 +0.52(+0.94%)
Mar 11, 2022 56.72 56.72 55.08 55.43 1,430,200 -0.64(-1.14%)
Mar 10, 2022 55.72 56.30 55.11 56.07 2,415,399 -0.95(-1.67%)
Mar 09, 2022 55.99 58.13 55.69 57.02 3,754,572 +2.71(+4.99%)
Mar 08, 2022 53.71 55.69 53.30 54.31 4,157,464 +1.04(+1.95%)
Mar 07, 2022 57.51 57.85 53.25 53.27 4,140,080 -4.65(-8.03%)
Mar 04, 2022 58.09 58.79 57.34 57.92 1,975,227 -0.67(-1.14%)
Mar 03, 2022 60.09 60.18 58.36 58.59 2,133,462 -1.13(-1.89%)
Mar 02, 2022 60.12 60.94 59.35 59.72 2,419,307 -0.11(-0.18%)
Mar 01, 2022 61.11 61.17 59.65 59.83 2,383,855 -1.18(-1.93%)
Feb 28, 2022 61.26 61.43 59.04 61.01 4,794,649 -0.69(-1.12%)
Feb 25, 2022 60.31 62.09 58.74 61.70 4,450,422 +1.10(+1.82%)
Feb 24, 2022 51.64 60.74 51.44 60.60 8,329,676 +7.10(+13.27%)
Feb 23, 2022 49.42 59.31 49.00 53.50 16,502,125 -9.44(-15.00%)
Feb 22, 2022 64.92 65.13 62.69 62.94 3,199,594 -2.01(-3.09%)
Feb 18, 2022 64.95 0 -0.70(-1.07%)
Feb 17, 2022 66.62 67.08 65.57 65.65 1,351,813 -1.64(-2.44%)
Feb 16, 2022 67.41 67.59 66.38 67.29 2,648,402 -0.40(-0.59%)
Feb 15, 2022 67.33 67.79 65.83 67.69 2,474,457 +1.70(+2.58%)
Feb 14, 2022 65.90 67.17 65.15 65.99 2,343,418 +0.00(+0.00%)
Feb 11, 2022 69.84 70.11 65.77 65.99 3,512,621 -3.85(-5.51%)
Feb 10, 2022 69.65 71.50 69.41 69.84 1,288,051 -1.20(-1.69%)
Feb 09, 2022 70.64 71.19 70.01 71.04 1,237,711 +1.99(+2.88%)
Feb 08, 2022 69.00 69.79 68.22 69.05 1,706,489 -0.35(-0.50%)
Feb 07, 2022 68.45 70.33 68.42 69.40 1,603,298 +0.85(+1.24%)
Feb 04, 2022 67.94 68.96 67.21 68.55 1,800,783 +0.33(+0.48%)
Feb 03, 2022 69.75 68.15 68.22 1,783,749 -2.78(-3.92%)
Feb 02, 2022 70.71 71.21 69.47 71.00 2,098,264 +0.49(+0.69%)
Feb 01, 2022 70.43 71.09 67.50 70.51 1,616,287 +0.35(+0.50%)
Jan 31, 2022 67.79 70.23 70.16 1,813,905 +2.79(+4.14%)
Jan 28, 2022 66.20 67.51 64.78 67.37 1,511,452 +1.55(+2.35%)
Jan 27, 2022 66.59 67.34 65.50 65.82 2,025,111 -0.16(-0.24%)
Jan 26, 2022 67.94 68.80 65.74 65.98 2,368,813 -1.06(-1.58%)
Jan 25, 2022 68.42 69.23 66.61 67.04 2,747,786 -2.61(-3.75%)
Jan 24, 2022 70.45 70.45 66.35 69.65 3,320,849 -1.27(-1.79%)
Jan 21, 2022 71.86 72.82 70.77 70.92 1,351,683 -1.38(-1.91%)
Jan 20, 2022 73.33 74.52 72.08 72.30 1,822,511 -0.85(-1.16%)
Jan 19, 2022 73.29 73.98 72.77 73.15 1,445,786 +0.00(+0.00%)
Jan 18, 2022 73.81 74.24 72.77 73.15 1,902,266 -1.38(-1.85%)
Jan 14, 2022 74.53 0 +0.51(+0.69%)
Jan 13, 2022 74.97 75.67 73.70 74.02 2,337,919 -0.79(-1.06%)
Jan 12, 2022 75.26 76.34 74.69 74.81 1,557,214 -0.48(-0.64%)
Jan 11, 2022 71.95 75.58 71.85 75.29 2,082,373 +3.78(+5.29%)
Jan 10, 2022 71.23 71.53 69.58 71.51 3,385,856 -0.37(-0.51%)
Jan 07, 2022 73.65 73.94 71.66 71.88 2,969,581 -1.77(-2.40%)
Jan 06, 2022 74.32 74.83 73.13 73.65 1,887,275 -1.10(-1.47%)
Jan 05, 2022 78.67 78.67 74.68 74.75 2,062,100 -2.63(-3.40%)
Jan 04, 2022 78.63 79.04 77.05 77.38 1,475,708 -1.46(-1.85%)
Jan 03, 2022 79.35 79.73 77.68 78.84 1,577,116 -0.19(-0.24%)
Dec 31, 2021 80.12 80.39 78.94 79.03 1,207,036 -1.14(-1.42%)
Dec 30, 2021 80.02 80.82 79.92 80.17 1,483,886 +0.32(+0.40%)
Dec 29, 2021 79.88 80.11 79.58 79.85 965,236 +0.10(+0.13%)
Dec 28, 2021 80.32 80.51 79.65 79.75 805,953 -0.21(-0.26%)
Dec 27, 2021 80.16 80.62 79.56 79.96 1,046,213 +0.02(+0.03%)
Dec 23, 2021 79.20 80.42 78.85 79.94 1,202,490 +1.11(+1.41%)
Dec 22, 2021 77.57 78.91 77.56 78.83 1,288,741 +0.48(+0.61%)
Dec 21, 2021 77.96 78.48 77.53 78.35 1,100,553 +1.00(+1.29%)
Dec 20, 2021 77.89 77.93 77.10 77.35 1,886,824 -1.35(-1.72%)
Dec 17, 2021 77.74 79.03 76.27 78.70 4,382,853 +0.73(+0.94%)
Dec 16, 2021 78.44 79.19 77.42 77.97 2,205,605 -0.10(-0.13%)
Dec 15, 2021 77.42 78.33 76.55 78.07 1,758,558 +0.81(+1.05%)
Dec 14, 2021 77.27 77.55 76.42 77.26 2,477,085 -0.78(-1.00%)
Dec 13, 2021 78.25 78.50 77.60 78.04 2,149,931 -0.20(-0.26%)
Dec 10, 2021 79.07 79.55 77.48 78.24 2,102,093 -0.56(-0.71%)
Dec 09, 2021 79.06 79.62 78.14 78.80 3,416,227 -0.19(-0.24%)
Dec 08, 2021 78.20 79.03 78.02 78.99 1,725,961 +0.17(+0.22%)
Dec 07, 2021 79.96 79.97 78.55 78.82 1,582,374 +1.47(+1.90%)
Dec 06, 2021 78.78 79.76 76.04 77.35 2,611,718 -1.42(-1.80%)
Dec 03, 2021 79.40 79.81 78.21 78.77 3,055,614 +0.06(+0.08%)
Dec 02, 2021 75.25 78.93 75.09 78.71 3,042,985 +3.48(+4.63%)
Dec 01, 2021 79.44 79.44 75.16 75.23 1,734,841 -2.53(-3.25%)
Nov 30, 2021 79.83 80.12 77.54 77.76 2,487,754 -2.23(-2.79%)
Nov 29, 2021 79.39 80.38 77.59 79.99 2,139,798 +2.40(+3.09%)
Nov 26, 2021 79.19 79.54 77.37 77.59 824,204 -2.11(-2.65%)
Nov 24, 2021 79.79 80.19 79.28 79.70 1,094,778 -0.56(-0.70%)
Nov 23, 2021 79.60 80.44 79.33 80.26 1,229,936 -1.21(-1.49%)
Nov 22, 2021 81.47 81.89 79.93 81.47 1,700,554 -0.10(-0.12%)
Nov 19, 2021 82.01 82.36 81.28 81.57 1,602,631 +0.19(+0.23%)
Nov 18, 2021 82.34 81.50 80.92 81.38 1,694,116 -1.19(-1.44%)
Nov 17, 2021 83.69 84.24 81.99 82.57 1,265,127 -1.49(-1.77%)
Nov 16, 2021 83.78 84.71 83.36 84.06 1,345,834 +0.25(+0.30%)
Nov 15, 2021 82.53 84.05 82.53 83.81 1,513,291 +0.95(+1.15%)
Nov 12, 2021 82.31 83.10 81.88 82.86 1,543,544 +1.21(+1.48%)
Nov 11, 2021 82.35 82.98 81.09 81.65 1,561,171 -0.56(-0.68%)
Nov 10, 2021 82.75 82.21 1,614,276 -1.04(-1.25%)
Nov 09, 2021 83.12 83.60 82.67 83.25 1,951,736 +0.18(+0.22%)
Nov 08, 2021 83.48 83.75 82.39 83.07 1,547,482 -0.18(-0.22%)
Nov 05, 2021 84.48 84.78 82.81 83.25 1,530,151 -0.96(-1.14%)
Nov 04, 2021 84.78 85.56 83.99 84.21 1,635,143 -0.21(-0.25%)
Nov 03, 2021 85.11 85.42 83.06 84.42 1,378,206 -0.69(-0.81%)
Nov 02, 2021 85.87 85.95 84.51 85.11 2,173,166 -0.04(-0.05%)
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.