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 (%)
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%)
Sep 01, 2023 82.93 83.21 82.03 82.57 1,731,019 +0.58(+0.71%)
Aug 31, 2023 82.47 82.82 81.94 81.99 2,124,209 -0.61(-0.74%)
Aug 30, 2023 82.34 83.39 82.09 82.60 1,259,150 +0.23(+0.28%)
Aug 29, 2023 81.72 82.72 81.37 82.37 1,395,485 +0.60(+0.73%)
Aug 28, 2023 80.76 81.95 80.55 81.77 1,021,079 +1.57(+1.96%)
Aug 25, 2023 79.62 80.63 79.25 80.20 743,359 +0.64(+0.80%)
Aug 24, 2023 80.78 81.17 79.50 79.56 1,023,665 -0.76(-0.95%)
Aug 23, 2023 79.40 80.75 79.14 80.32 986,559 +1.24(+1.57%)
Aug 22, 2023 78.78 79.44 78.62 79.08 836,572 +0.56(+0.71%)
Aug 21, 2023 78.05 78.99 77.84 78.52 1,126,169 +0.23(+0.29%)
Aug 18, 2023 77.41 78.59 77.17 78.29 1,240,646 +0.41(+0.53%)
Aug 17, 2023 79.53 79.67 77.77 77.88 1,063,073 -1.49(-1.88%)
Aug 16, 2023 80.00 80.64 79.26 79.37 898,017 -0.50(-0.63%)
Aug 15, 2023 80.60 80.90 79.62 79.87 1,097,240 -1.44(-1.77%)
Aug 14, 2023 80.74 81.56 80.22 81.31 1,003,800 +0.47(+0.58%)
Aug 11, 2023 79.99 80.88 79.50 80.84 1,442,550 +0.11(+0.14%)
Aug 10, 2023 82.24 82.43 80.37 80.73 1,217,830 -0.52(-0.64%)
Aug 09, 2023 81.94 82.25 81.11 81.25 1,238,910 -0.63(-0.77%)
Aug 08, 2023 81.15 82.10 80.55 81.88 1,249,586 +0.33(+0.40%)
Aug 07, 2023 81.56 81.91 81.08 81.55 1,260,698 +0.14(+0.17%)
Aug 04, 2023 81.14 82.48 80.58 81.41 1,220,429 +0.49(+0.61%)
Aug 03, 2023 81.89 82.44 80.62 80.92 1,752,679 -1.26(-1.53%)
Aug 02, 2023 83.00 83.12 81.96 82.18 1,528,938 -0.94(-1.13%)
Aug 01, 2023 83.38 83.50 82.79 83.12 1,897,906 -0.85(-1.01%)
Jul 31, 2023 81.83 84.05 81.56 83.97 2,638,557 +2.29(+2.80%)
Jul 28, 2023 81.34 82.37 80.83 81.68 3,090,625 +1.52(+1.90%)
Jul 27, 2023 84.53 84.84 80.07 80.16 4,846,900 -4.22(-5.00%)
Jul 26, 2023 86.83 87.58 81.68 84.38 6,483,765 -7.42(-8.08%)
Jul 25, 2023 90.24 91.93 90.24 91.80 2,541,906 +1.22(+1.35%)
Jul 24, 2023 90.85 91.01 90.02 90.58 2,529,978 -0.10(-0.11%)
Jul 21, 2023 90.52 91.37 89.92 90.68 6,916,985 +0.46(+0.51%)
Jul 20, 2023 91.46 91.99 90.03 90.22 1,648,367 -1.39(-1.52%)
Jul 19, 2023 91.65 92.30 91.23 91.61 2,101,686 +0.38(+0.42%)
Jul 18, 2023 90.60 91.44 90.15 91.23 1,968,544 +0.62(+0.68%)
Jul 17, 2023 89.28 90.91 89.05 90.61 1,664,571 +1.32(+1.48%)
Jul 14, 2023 88.45 89.30 87.94 89.29 1,899,314 +0.60(+0.68%)
Jul 13, 2023 88.92 89.80 88.58 88.69 2,344,236 +0.15(+0.17%)
Jul 12, 2023 89.13 89.30 87.60 88.54 2,642,540 +0.21(+0.24%)
Jul 11, 2023 88.15 88.58 87.43 88.33 2,737,880 +0.21(+0.24%)
Jul 10, 2023 87.05 88.29 86.90 88.12 2,155,904 +1.34(+1.54%)
Jul 07, 2023 87.56 88.30 86.70 86.78 2,146,548 -1.26(-1.43%)
Jul 06, 2023 87.64 88.22 86.69 88.04 2,790,917 -0.58(-0.65%)
Jul 05, 2023 88.06 88.67 86.64 88.62 3,546,737 +1.11(+1.27%)
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.