Skip to main content

Costar Group Inc (NQ: CSGP )

96.73 +0.52 (+0.54%)
Streaming Delayed Price Updated: 2:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 16.84 17.20 16.66 17.03 705,260 +0.15(+0.91%)
Nov 26, 2014 16.86 16.87 16.87 16.87 1,173,000 -0.03(-0.18%)
Nov 25, 2014 16.90 17.00 16.71 16.90 1,997,240 +0.02(+0.12%)
Nov 24, 2014 16.88 17.05 16.56 16.88 2,604,480 +0.12(+0.70%)
Nov 21, 2014 16.84 16.84 16.54 16.77 3,044,850 +0.17(+1.01%)
Nov 20, 2014 16.20 16.66 16.17 16.60 2,815,560 +0.26(+1.59%)
Nov 19, 2014 16.27 16.38 16.11 16.34 1,865,880 +0.08(+0.47%)
Nov 18, 2014 15.94 16.32 15.83 16.26 2,041,800 +0.33(+2.05%)
Nov 17, 2014 16.06 16.16 15.85 15.93 1,133,660 -0.12(-0.77%)
Nov 14, 2014 15.93 16.12 15.88 16.06 1,501,760 +0.05(+0.31%)
Nov 13, 2014 16.27 16.38 15.89 16.01 1,142,470 -0.19(-1.20%)
Nov 12, 2014 15.96 16.29 15.96 16.20 1,458,180 +0.14(+0.86%)
Nov 11, 2014 15.97 16.11 15.75 16.06 1,827,100 +0.06(+0.41%)
Nov 10, 2014 16.07 16.35 15.73 16.00 1,729,650 +0.09(+0.56%)
Nov 07, 2014 15.86 15.98 15.77 15.91 1,622,930 +0.01(+0.03%)
Nov 06, 2014 15.91 16.03 15.73 15.90 1,463,250 -0.09(-0.55%)
Nov 05, 2014 16.15 16.18 15.95 15.99 1,419,400 -0.10(-0.63%)
Nov 04, 2014 16.05 16.16 15.75 16.09 2,168,940 +0.02(+0.11%)
Nov 03, 2014 16.20 16.56 15.95 16.08 3,645,160 -0.03(-0.20%)
Oct 31, 2014 16.28 16.77 16.08 16.11 4,084,980 -0.01(-0.09%)
Oct 30, 2014 15.70 17.32 15.56 16.12 8,901,300 +1.13(+7.53%)
Oct 29, 2014 14.96 15.20 14.92 14.99 1,933,780 -0.11(-0.70%)
Oct 28, 2014 14.86 15.12 14.81 15.10 1,646,460 +0.27(+1.82%)
Oct 27, 2014 14.75 14.97 14.83 14.83 1,647,810 -0.00(-0.01%)
Oct 24, 2014 14.73 14.84 14.57 14.83 1,488,370 +0.14(+0.97%)
Oct 23, 2014 14.44 14.95 14.44 14.69 1,762,530 +0.35(+2.42%)
Oct 22, 2014 14.71 14.80 14.31 14.34 1,979,430 -0.40(-2.73%)
Oct 21, 2014 14.36 14.82 14.28 14.74 2,245,300 +0.49(+3.44%)
Oct 20, 2014 14.20 14.24 14.12 14.25 1,488,820 -0.01(-0.10%)
Oct 17, 2014 14.08 14.48 14.02 14.27 1,804,080 +0.41(+2.93%)
Oct 16, 2014 13.72 14.10 13.58 13.86 2,953,420 -0.04(-0.28%)
Oct 15, 2014 13.68 14.08 13.44 13.90 3,913,170 +0.02(+0.16%)
Oct 14, 2014 13.89 14.13 13.78 13.88 1,973,410 +0.12(+0.86%)
Oct 13, 2014 14.25 14.42 13.74 13.76 3,041,960 -0.45(-3.18%)
Oct 10, 2014 14.56 14.84 14.20 14.21 2,721,880 -0.41(-2.80%)
Oct 09, 2014 15.12 15.18 14.25 14.62 3,782,750 -0.45(-2.99%)
Oct 08, 2014 14.72 15.11 14.47 15.07 1,297,740 +0.42(+2.88%)
Oct 07, 2014 15.03 15.03 14.63 14.65 1,740,110 -0.43(-2.83%)
Oct 06, 2014 15.24 15.36 14.97 15.08 1,135,330 -0.15(-0.96%)
Oct 03, 2014 15.08 15.29 14.99 15.22 1,278,860 +0.28(+1.85%)
Oct 02, 2014 15.19 15.28 14.80 14.95 2,824,350 -0.30(-2.00%)
Oct 01, 2014 15.54 15.56 15.14 15.25 2,725,720 -0.30(-1.94%)
Sep 30, 2014 15.62 15.62 15.26 15.55 2,167,190 -0.03(-0.19%)
Sep 29, 2014 15.58 15.70 15.30 15.58 2,034,300 -0.18(-1.14%)
Sep 26, 2014 15.81 15.92 15.72 15.76 2,276,570 -0.02(-0.11%)
Sep 25, 2014 15.79 15.94 15.65 15.78 3,274,380 -0.08(-0.48%)
Sep 24, 2014 15.67 15.88 15.58 15.86 3,000,700 +0.19(+1.24%)
Sep 23, 2014 15.47 15.78 15.43 15.66 5,252,050 +0.11(+0.68%)
Sep 22, 2014 15.80 15.84 15.47 15.56 2,721,660 -0.34(-2.12%)
Sep 19, 2014 15.95 16.00 15.81 15.89 3,401,600 -0.06(-0.40%)
Sep 18, 2014 15.81 16.05 15.70 15.96 2,326,860 +0.20(+1.29%)
Sep 17, 2014 15.64 15.83 15.53 15.75 2,375,900 +0.11(+0.71%)
Sep 16, 2014 15.57 15.71 15.53 15.64 3,150,680 +0.02(+0.10%)
Sep 15, 2014 15.88 15.88 15.54 15.63 3,980,080 -0.32(-2.01%)
Sep 12, 2014 15.76 16.00 15.65 15.95 3,597,580 +0.15(+0.97%)
Sep 11, 2014 14.65 15.83 14.65 15.80 5,435,070 +1.01(+6.82%)
Sep 10, 2014 14.47 14.80 14.33 14.79 2,076,290 +0.36(+2.46%)
Sep 09, 2014 14.54 14.56 14.41 14.43 1,699,700 -0.17(-1.20%)
Sep 08, 2014 14.66 14.73 14.60 14.61 1,985,260 -0.02(-0.15%)
Sep 05, 2014 14.32 14.65 14.20 14.63 3,505,190 +0.24(+1.65%)
Sep 04, 2014 14.57 14.57 14.32 14.39 1,710,060 -0.12(-0.86%)
Sep 03, 2014 14.69 14.70 14.40 14.52 2,141,470 -0.12(-0.85%)
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.