Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Costar Group Inc (NQ: CSGP )

92.65 +2.31 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 89.93 93.27 89.80 92.65 2,234,097 +2.31(+2.56%)
Apr 25, 2024 91.96 92.42 88.79 90.34 2,781,533 -1.61(-1.75%)
Apr 24, 2024 92.53 93.94 88.83 91.95 4,739,036 +7.33(+8.66%)
Apr 23, 2024 85.53 86.04 84.40 84.62 3,027,202 -0.69(-0.81%)
Apr 22, 2024 83.38 86.27 83.16 85.31 3,949,877 +1.05(+1.25%)
Apr 19, 2024 85.00 85.28 84.07 84.26 2,067,344 +0.08(+0.10%)
Apr 18, 2024 85.96 86.19 84.12 84.18 1,267,902 -1.28(-1.50%)
Apr 17, 2024 86.43 87.05 85.40 85.46 1,239,946 -0.83(-0.96%)
Apr 16, 2024 87.35 87.73 85.65 86.29 2,615,134 -1.24(-1.42%)
Apr 15, 2024 91.58 91.69 86.76 87.53 2,585,037 -2.81(-3.11%)
Apr 12, 2024 92.03 92.21 89.96 90.34 1,745,123 -2.45(-2.64%)
Apr 11, 2024 91.14 93.59 90.47 92.79 1,632,001 +2.14(+2.36%)
Apr 10, 2024 92.64 92.88 89.60 90.65 2,470,164 -5.04(-5.27%)
Apr 09, 2024 94.99 95.71 94.23 95.69 1,156,382 +1.47(+1.56%)
Apr 08, 2024 95.11 95.32 93.72 94.22 1,411,339 -0.53(-0.56%)
Apr 05, 2024 91.90 95.49 91.69 94.75 1,725,880 +2.94(+3.20%)
Apr 04, 2024 94.44 95.52 91.76 91.81 1,712,060 -1.56(-1.67%)
Apr 03, 2024 93.19 93.70 92.28 93.37 1,182,553 +0.20(+0.21%)
Apr 02, 2024 94.43 94.43 92.72 93.17 1,499,572 -1.35(-1.43%)
Apr 01, 2024 96.98 96.98 94.29 94.52 1,272,582 -2.08(-2.15%)
Mar 28, 2024 96.70 97.64 96.13 96.60 2,213,505 +0.38(+0.39%)
Mar 27, 2024 96.29 96.87 95.33 96.22 1,278,614 +1.04(+1.09%)
Mar 26, 2024 96.34 96.66 94.75 95.18 2,282,195 -0.64(-0.67%)
Mar 25, 2024 96.22 96.46 94.49 95.82 2,056,086 +0.10(+0.10%)
Mar 22, 2024 97.73 97.73 95.56 95.72 1,832,799 -2.01(-2.06%)
Mar 21, 2024 97.26 97.91 95.72 97.73 1,931,933 +1.42(+1.47%)
Mar 20, 2024 95.03 96.88 94.09 96.31 2,254,665 +2.21(+2.35%)
Mar 19, 2024 96.36 97.20 93.95 94.10 3,071,153 -2.05(-2.13%)
Mar 18, 2024 96.33 100.38 95.80 96.15 5,415,437 +0.97(+1.02%)
Mar 15, 2024 87.52 95.83 87.52 95.18 9,555,135 +7.31(+8.32%)
Mar 14, 2024 88.55 88.57 86.53 87.87 2,247,041 +0.06(+0.07%)
Mar 13, 2024 87.58 88.79 87.16 87.81 1,607,684 +0.68(+0.78%)
Mar 12, 2024 86.52 87.43 86.03 87.13 1,529,875 +0.32(+0.37%)
Mar 11, 2024 86.34 87.06 85.85 86.81 1,637,028 +0.70(+0.81%)
Mar 08, 2024 85.78 86.92 85.42 86.11 2,090,443 +0.76(+0.89%)
Mar 07, 2024 88.34 88.61 84.93 85.35 2,385,860 -2.33(-2.66%)
Mar 06, 2024 87.21 87.93 86.65 87.68 1,831,702 +0.33(+0.38%)
Mar 05, 2024 88.75 88.75 86.61 87.35 2,521,752 -1.24(-1.40%)
Mar 04, 2024 88.37 89.37 86.97 88.59 1,552,854 +0.32(+0.36%)
Mar 01, 2024 87.03 88.47 86.08 88.27 1,902,994 +1.24(+1.42%)
Feb 29, 2024 86.10 87.49 85.86 87.03 2,750,816 +0.68(+0.79%)
Feb 28, 2024 84.24 86.55 84.24 86.35 1,756,583 +1.46(+1.72%)
Feb 27, 2024 84.01 86.03 83.89 84.89 1,755,261 +0.91(+1.08%)
Feb 26, 2024 84.48 85.39 83.49 83.98 1,749,305 -0.81(-0.96%)
Feb 23, 2024 82.82 85.38 82.75 84.79 3,182,748 +2.32(+2.81%)
Feb 22, 2024 84.37 86.75 81.62 82.47 4,683,830 -1.51(-1.80%)
Feb 21, 2024 82.73 84.07 81.29 83.98 5,361,515 +2.74(+3.37%)
Feb 20, 2024 81.06 81.31 79.82 81.24 3,051,758 -0.15(-0.18%)
Feb 16, 2024 82.29 82.47 81.32 81.39 1,720,300 -1.57(-1.89%)
Feb 15, 2024 82.84 83.76 82.57 82.96 1,663,588 +0.64(+0.78%)
Feb 14, 2024 82.00 82.68 81.34 82.32 1,673,944 +0.68(+0.83%)
Feb 13, 2024 81.59 81.73 80.02 81.64 2,890,503 -1.24(-1.50%)
Feb 12, 2024 83.13 84.28 82.83 82.88 2,145,738 -0.25(-0.30%)
Feb 09, 2024 82.08 83.46 80.51 83.13 4,207,958 +1.36(+1.66%)
Feb 08, 2024 84.84 85.31 81.28 81.77 2,245,325 -3.36(-3.95%)
Feb 07, 2024 84.58 85.73 83.92 85.13 2,024,563 +1.25(+1.49%)
Feb 06, 2024 81.87 83.92 81.82 83.88 1,456,764 +2.12(+2.59%)
Feb 05, 2024 83.25 83.25 80.17 81.76 1,777,843 -2.18(-2.60%)
Feb 02, 2024 83.72 84.44 82.64 83.94 2,197,000 -0.66(-0.78%)
Feb 01, 2024 83.88 85.06 82.89 84.60 1,694,188 +1.12(+1.34%)
Jan 31, 2024 85.21 85.77 83.34 83.48 1,946,589 -1.76(-2.06%)
Jan 30, 2024 85.56 86.18 85.00 85.24 998,413 -1.05(-1.22%)
Jan 29, 2024 84.72 86.30 84.66 86.29 1,571,785 +1.20(+1.41%)
Jan 26, 2024 84.98 85.68 84.65 85.09 1,299,676 +0.48(+0.57%)
Jan 25, 2024 84.50 85.28 84.07 84.61 1,357,457 +0.85(+1.01%)
Jan 24, 2024 84.70 84.73 83.68 83.76 1,436,734 -0.10(-0.12%)
Jan 23, 2024 83.71 84.05 82.63 83.86 1,366,312 +0.57(+0.68%)
Jan 22, 2024 82.90 84.62 82.76 83.29 1,499,588 +0.96(+1.17%)
Jan 19, 2024 82.16 83.00 81.46 82.33 3,414,792 +0.50(+0.61%)
Jan 18, 2024 81.81 82.34 81.30 81.83 1,743,073 +0.14(+0.17%)
Jan 17, 2024 80.81 81.81 80.17 81.69 1,546,854 -0.07(-0.09%)
Jan 16, 2024 82.47 82.65 81.30 81.76 1,655,284 -1.64(-1.97%)
Jan 12, 2024 83.03 83.62 82.43 83.40 1,261,879 +1.29(+1.57%)
Jan 11, 2024 82.47 82.75 81.00 82.11 1,749,117 -0.60(-0.73%)
Jan 10, 2024 83.24 83.49 82.28 82.71 1,477,614 -1.01(-1.21%)
Jan 09, 2024 82.00 84.25 81.70 83.72 1,536,062 +0.82(+0.99%)
Jan 08, 2024 82.30 82.97 82.30 82.90 1,644,382 +1.56(+1.92%)
Jan 05, 2024 81.12 81.88 80.48 81.34 1,471,008 -0.08(-0.10%)
Jan 04, 2024 82.37 82.96 81.31 81.42 1,916,753 -1.35(-1.63%)
Jan 03, 2024 85.25 85.25 82.72 82.77 1,985,941 -2.69(-3.15%)
Jan 02, 2024 86.87 86.87 84.24 85.46 1,975,427 -1.93(-2.21%)
Dec 29, 2023 87.61 88.09 87.02 87.39 1,163,995 -0.62(-0.70%)
Dec 28, 2023 87.82 88.21 87.45 88.01 1,133,481 +0.43(+0.49%)
Dec 27, 2023 87.56 87.58 86.66 87.58 1,698,130 +0.05(+0.06%)
Dec 26, 2023 87.65 87.84 87.12 87.53 1,058,507 +0.06(+0.07%)
Dec 22, 2023 87.39 87.80 86.59 87.47 1,547,148 +0.40(+0.46%)
Dec 21, 2023 87.44 87.70 86.47 87.07 1,278,829 +0.57(+0.66%)
Dec 20, 2023 88.06 88.27 86.44 86.50 2,044,210 -1.52(-1.73%)
Dec 19, 2023 88.86 89.06 87.59 88.02 1,819,357 -0.23(-0.25%)
Dec 18, 2023 88.80 89.11 87.43 88.25 1,364,941 +0.68(+0.77%)
Dec 15, 2023 88.33 88.61 86.78 87.57 5,096,871 -0.68(-0.77%)
Dec 14, 2023 87.15 89.07 86.73 88.25 3,511,163 +2.18(+2.53%)
Dec 13, 2023 85.21 86.63 82.84 86.07 2,306,073 +1.19(+1.40%)
Dec 12, 2023 84.46 84.93 83.29 84.88 1,792,678 +0.87(+1.04%)
Dec 11, 2023 83.04 84.69 82.74 84.01 2,817,235 +1.62(+1.97%)
Dec 08, 2023 81.89 82.79 81.72 82.39 1,933,030 -0.19(-0.23%)
Dec 07, 2023 84.30 84.58 81.97 82.58 2,165,395 -1.21(-1.44%)
Dec 06, 2023 84.89 85.10 83.69 83.79 1,614,325 -0.36(-0.43%)
Dec 05, 2023 84.81 85.03 83.22 84.15 1,685,330 -1.08(-1.27%)
Dec 04, 2023 84.93 85.72 83.65 85.23 1,854,640 -0.05(-0.06%)
Dec 01, 2023 82.76 85.52 82.76 85.28 2,001,517 +2.24(+2.70%)
Nov 30, 2023 83.95 84.21 82.47 83.04 4,284,443 -0.90(-1.07%)
Nov 29, 2023 83.98 84.61 83.60 83.94 1,362,972 +0.34(+0.41%)
Nov 28, 2023 84.14 84.22 83.43 83.60 1,172,005 -0.67(-0.80%)
Nov 27, 2023 84.39 84.75 83.84 84.27 1,476,524 -0.51(-0.60%)
Nov 24, 2023 83.77 84.80 83.31 84.78 576,737 +0.93(+1.11%)
Nov 22, 2023 84.03 84.54 83.70 83.85 1,141,125 +0.56(+0.67%)
Nov 21, 2023 82.93 83.88 82.63 83.29 1,347,176 +0.29(+0.35%)
Nov 20, 2023 82.77 83.18 82.08 83.00 2,208,794 +0.27(+0.33%)
Nov 17, 2023 83.00 83.00 81.95 82.73 1,518,371 +0.49(+0.60%)
Nov 16, 2023 82.70 83.65 81.58 82.24 1,261,486 -0.02(-0.02%)
Nov 15, 2023 83.05 83.94 82.17 82.26 1,826,352 -0.48(-0.58%)
Nov 14, 2023 80.71 82.86 80.44 82.74 2,248,777 +4.21(+5.36%)
Nov 13, 2023 79.23 79.55 77.97 78.53 1,560,396 -1.12(-1.41%)
Nov 10, 2023 78.00 79.82 77.14 79.65 3,198,780 +2.04(+2.63%)
Nov 09, 2023 77.17 78.22 76.71 77.61 3,224,680 +0.37(+0.48%)
Nov 08, 2023 78.40 78.40 76.99 77.24 1,281,462 -0.70(-0.90%)
Nov 07, 2023 77.30 78.28 76.93 77.94 1,461,313 +0.91(+1.18%)
Nov 06, 2023 77.21 77.37 76.13 77.03 1,303,766 -0.35(-0.45%)
Nov 03, 2023 75.42 77.78 75.42 77.38 1,598,339 +3.36(+4.54%)
Nov 02, 2023 74.34 75.09 73.84 74.02 2,147,864 +0.35(+0.48%)
Nov 01, 2023 73.38 73.81 72.30 73.67 2,173,467 +0.26(+0.35%)
Oct 31, 2023 71.10 74.16 71.00 73.41 3,544,449 +2.62(+3.70%)
Oct 30, 2023 71.28 71.32 69.43 70.79 1,928,215 +0.21(+0.30%)
Oct 27, 2023 70.56 71.17 69.68 70.58 2,436,285 -0.28(-0.40%)
Oct 26, 2023 70.91 72.47 70.45 70.86 2,853,418 -0.05(-0.07%)
Oct 25, 2023 68.00 71.30 67.35 70.91 7,453,848 -3.26(-4.40%)
Oct 24, 2023 73.75 74.31 72.95 74.17 3,232,027 +0.92(+1.26%)
Oct 23, 2023 73.77 74.13 73.03 73.25 2,184,584 -0.59(-0.80%)
Oct 20, 2023 73.94 74.43 72.82 73.84 2,729,659 -0.10(-0.14%)
Oct 19, 2023 78.23 78.52 73.78 73.94 2,731,531 -3.72(-4.79%)
Oct 18, 2023 79.51 79.70 77.52 77.66 1,672,775 -2.14(-2.68%)
Oct 17, 2023 80.80 81.57 79.75 79.80 1,569,256 -1.82(-2.23%)
Oct 16, 2023 81.85 81.87 80.17 81.62 1,539,251 +1.32(+1.64%)
Oct 13, 2023 80.48 80.68 79.38 80.30 1,196,002 +0.12(+0.15%)
Oct 12, 2023 82.05 82.63 79.78 80.18 1,195,128 -1.69(-2.06%)
Oct 11, 2023 82.23 82.63 80.84 81.87 1,629,776 -0.13(-0.16%)
Oct 10, 2023 81.41 82.83 81.06 82.00 1,528,076 +0.43(+0.53%)
Oct 09, 2023 80.03 81.91 79.90 81.57 1,350,778 +0.93(+1.15%)
Oct 06, 2023 78.63 81.20 78.04 80.64 2,284,730 +1.15(+1.45%)
Oct 05, 2023 76.67 79.62 76.44 79.49 2,578,721 +3.06(+4.00%)
Oct 04, 2023 75.26 76.62 74.95 76.43 1,344,619 +1.27(+1.69%)
Oct 03, 2023 76.09 76.96 74.66 75.16 1,602,146 -0.81(-1.07%)
Oct 02, 2023 76.78 77.13 75.32 75.97 1,553,324 -0.92(-1.20%)
Sep 29, 2023 77.28 78.06 76.53 76.89 1,600,035 +0.08(+0.10%)
Sep 28, 2023 76.56 77.40 76.10 76.81 1,106,887 +0.46(+0.60%)
Sep 27, 2023 76.42 76.95 75.78 76.35 1,332,292 +0.05(+0.07%)
Sep 26, 2023 78.00 78.11 76.03 76.30 1,404,117 -1.82(-2.33%)
Sep 25, 2023 77.83 78.29 77.90 78.12 1,100,590 +0.06(+0.08%)
Sep 22, 2023 78.36 79.03 77.98 78.06 1,325,815 -0.17(-0.22%)
Sep 21, 2023 80.50 80.50 78.07 78.23 2,005,688 -2.90(-3.57%)
Sep 20, 2023 81.05 81.77 80.71 81.13 1,939,973 +1.07(+1.34%)
Sep 19, 2023 79.67 80.17 78.91 80.06 1,343,705 +0.34(+0.43%)
Sep 18, 2023 79.19 80.01 78.75 79.72 1,182,727 +0.60(+0.76%)
Sep 15, 2023 80.74 80.85 78.34 79.12 4,510,206 -1.54(-1.91%)
Sep 14, 2023 81.33 81.56 79.94 80.66 1,889,373 -0.38(-0.47%)
Sep 13, 2023 81.76 82.04 80.96 81.04 1,691,768 -0.72(-0.88%)
Sep 12, 2023 82.26 82.32 81.38 81.76 1,320,765 -0.65(-0.79%)
Sep 11, 2023 82.86 82.89 81.91 82.41 1,180,368 -0.16(-0.19%)
Sep 08, 2023 83.80 84.16 82.17 82.57 1,192,711 -1.05(-1.26%)
Sep 07, 2023 82.92 83.84 82.79 83.62 1,192,488 +0.63(+0.76%)
Sep 06, 2023 83.26 83.66 82.46 82.99 1,504,943 -0.09(-0.11%)
Sep 05, 2023 81.15 83.75 81.15 83.08 1,393,841 +0.51(+0.62%)
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.