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 (%)
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%)
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.