Skip to main content

Costar Group Inc (NQ: CSGP )

79.98 -0.04 (-0.05%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2022 83.70 83.70 81.00 81.19 2,414,699 -1.53(-1.85%)
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%)
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.