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 (%)
Aug 29, 2014 14.28 14.47 14.47 14.47 1,529,000 +0.23(+1.64%)
Aug 28, 2014 14.48 14.48 14.20 14.24 1,447,250 -0.30(-2.05%)
Aug 27, 2014 14.76 14.80 14.49 14.54 1,893,140 -0.28(-1.86%)
Aug 26, 2014 14.78 14.90 14.65 14.82 1,461,550 +0.04(+0.24%)
Aug 25, 2014 14.97 15.11 14.70 14.78 1,103,450 -0.08(-0.57%)
Aug 22, 2014 14.93 15.00 14.84 14.87 2,389,060 -0.11(-0.75%)
Aug 21, 2014 14.90 15.17 14.88 14.98 1,999,910 +0.07(+0.46%)
Aug 20, 2014 14.69 14.95 14.59 14.91 1,596,140 +0.19(+1.31%)
Aug 19, 2014 14.82 14.82 14.70 14.71 1,493,820 -0.10(-0.69%)
Aug 18, 2014 14.89 14.99 14.78 14.82 2,285,060 +0.22(+1.53%)
Aug 15, 2014 14.52 14.61 14.37 14.59 2,130,140 +0.13(+0.91%)
Aug 14, 2014 14.38 14.50 14.38 14.46 1,625,240 +0.06(+0.43%)
Aug 13, 2014 14.61 14.61 14.35 14.40 2,389,660 -0.18(-1.22%)
Aug 12, 2014 14.49 14.69 14.49 14.58 3,058,090 +0.04(+0.27%)
Aug 11, 2014 14.45 14.56 14.32 14.54 1,584,140 +0.17(+1.17%)
Aug 08, 2014 14.40 14.49 14.27 14.37 2,267,930 +0.02(+0.13%)
Aug 07, 2014 14.25 14.46 13.99 14.35 3,439,600 +0.19(+1.34%)
Aug 06, 2014 14.02 14.18 13.93 14.16 1,894,010 +0.03(+0.21%)
Aug 05, 2014 14.30 14.30 13.98 14.13 1,559,820 -0.18(-1.26%)
Aug 04, 2014 14.37 14.39 14.11 14.31 2,063,430 +0.01(+0.03%)
Aug 01, 2014 14.30 14.52 14.19 14.31 2,320,380 -0.07(-0.47%)
Jul 31, 2014 14.80 15.02 14.34 14.37 5,400,500 -0.60(-4.01%)
Jul 30, 2014 14.90 15.05 14.81 14.97 2,569,640 +0.12(+0.78%)
Jul 29, 2014 14.88 14.98 14.74 14.86 2,954,640 +0.05(+0.34%)
Jul 28, 2014 15.12 15.12 14.73 14.81 2,484,530 -0.29(-1.95%)
Jul 25, 2014 15.28 15.47 14.82 15.10 4,508,470 -0.28(-1.80%)
Jul 24, 2014 14.81 16.58 14.81 15.38 13,038,940 +1.02(+7.10%)
Jul 23, 2014 14.22 14.41 14.21 14.36 2,461,160 +0.10(+0.68%)
Jul 22, 2014 13.98 14.37 13.90 14.26 3,038,460 +0.39(+2.78%)
Jul 21, 2014 14.16 14.16 13.86 13.88 3,290,770 -0.37(-2.58%)
Jul 18, 2014 13.90 14.31 13.85 14.24 3,565,640 +0.33(+2.35%)
Jul 17, 2014 14.32 14.34 13.88 13.92 2,622,660 -0.49(-3.39%)
Jul 16, 2014 14.68 14.68 14.37 14.40 1,076,750 -0.18(-1.25%)
Jul 15, 2014 14.64 14.74 14.38 14.59 2,172,590 -0.01(-0.05%)
Jul 14, 2014 14.83 14.90 14.56 14.59 1,841,320 -0.11(-0.74%)
Jul 11, 2014 14.71 14.85 14.56 14.70 1,522,810 +0.02(+0.16%)
Jul 10, 2014 14.57 14.76 14.44 14.68 3,752,350 -0.08(-0.57%)
Jul 09, 2014 14.82 14.98 14.75 14.76 2,594,750 -0.02(-0.16%)
Jul 08, 2014 15.38 15.38 14.72 14.79 3,571,820 -0.64(-4.16%)
Jul 07, 2014 15.75 15.77 15.39 15.43 2,663,560 -0.43(-2.71%)
Jul 03, 2014 15.69 15.86 15.86 15.86 1,510,000 +0.19(+1.24%)
Jul 02, 2014 16.05 16.09 15.63 15.66 2,457,990 -0.35(-2.16%)
Jul 01, 2014 15.90 16.25 15.68 16.01 2,245,280 +0.19(+1.22%)
Jun 30, 2014 16.04 16.35 15.79 15.82 5,698,420 +0.12(+0.73%)
Jun 27, 2014 15.72 15.88 15.51 15.70 35,040,280 -0.12(-0.73%)
Jun 26, 2014 15.64 15.87 15.30 15.82 2,601,270 +0.24(+1.53%)
Jun 25, 2014 15.58 15.84 15.34 15.58 3,449,100 -0.15(-0.93%)
Jun 24, 2014 15.62 16.07 15.60 15.72 3,871,010 +0.11(+0.71%)
Jun 23, 2014 15.94 15.94 15.55 15.61 4,643,930 -0.30(-1.87%)
Jun 20, 2014 16.00 16.00 15.83 15.91 4,849,550 -0.07(-0.42%)
Jun 19, 2014 16.25 16.29 15.92 15.98 2,257,400 -0.25(-1.52%)
Jun 18, 2014 16.00 16.25 15.78 16.23 3,219,170 +0.22(+1.36%)
Jun 17, 2014 16.11 16.42 15.94 16.01 3,029,950 -0.14(-0.84%)
Jun 16, 2014 16.43 16.46 15.80 16.14 3,954,790 +0.02(+0.14%)
Jun 13, 2014 16.21 16.38 16.11 16.12 4,186,770 -0.07(-0.44%)
Jun 12, 2014 16.41 16.50 16.04 16.19 3,787,550 -0.24(-1.48%)
Jun 11, 2014 16.29 16.50 16.21 16.44 2,332,960 +0.05(+0.29%)
Jun 10, 2014 16.78 16.90 16.35 16.39 2,655,300 -0.56(-3.32%)
Jun 06, 2014 16.40 17.10 16.35 16.95 15,940,550 +0.73(+4.50%)
Jun 05, 2014 16.06 16.42 15.82 16.22 3,304,530 +0.18(+1.13%)
Jun 04, 2014 15.58 16.10 15.44 16.04 2,804,760 +0.38(+2.45%)
Jun 03, 2014 15.70 15.91 15.46 15.66 3,962,560 -0.25(-1.56%)
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.