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 (%)
Oct 30, 2015 20.20 20.57 20.20 20.31 2,083,740 +0.04(+0.19%)
Oct 29, 2015 19.23 20.41 19.01 20.27 3,068,210 +1.04(+5.41%)
Oct 28, 2015 19.07 19.36 19.00 19.23 2,875,800 +0.11(+0.57%)
Oct 27, 2015 19.07 19.24 18.96 19.12 1,453,310 +0.06(+0.30%)
Oct 26, 2015 19.11 19.30 18.92 19.06 2,527,320 -0.03(-0.14%)
Oct 23, 2015 18.89 19.20 18.72 19.09 1,207,480 +0.42(+2.23%)
Oct 22, 2015 18.42 18.87 18.35 18.67 996,360 +0.43(+2.33%)
Oct 21, 2015 18.37 18.49 18.06 18.25 1,492,500 -0.07(-0.37%)
Oct 20, 2015 18.58 18.65 18.15 18.31 913,720 -0.27(-1.47%)
Oct 19, 2015 18.41 18.64 18.31 18.59 1,318,920 +0.10(+0.56%)
Oct 16, 2015 18.52 18.58 18.33 18.48 836,040 -0.07(-0.37%)
Oct 15, 2015 18.35 18.56 18.14 18.55 1,008,170 +0.30(+1.63%)
Oct 14, 2015 18.46 18.61 18.19 18.25 1,164,000 -0.20(-1.09%)
Oct 13, 2015 18.67 19.27 18.40 18.45 1,511,430 -0.30(-1.62%)
Oct 12, 2015 18.76 18.94 18.61 18.76 1,516,180 -0.01(-0.06%)
Oct 09, 2015 18.88 19.07 18.62 18.77 1,181,920 -0.09(-0.50%)
Oct 08, 2015 18.53 18.94 18.53 18.86 1,527,350 +0.29(+1.57%)
Oct 07, 2015 18.31 18.61 18.19 18.57 1,695,270 +0.39(+2.15%)
Oct 06, 2015 18.04 18.30 17.87 18.18 3,472,670 +0.21(+1.16%)
Oct 05, 2015 17.64 18.01 17.56 17.97 1,604,550 +0.45(+2.56%)
Oct 02, 2015 16.82 17.53 16.82 17.52 1,082,160 +0.52(+3.04%)
Oct 01, 2015 17.41 17.41 16.80 17.01 1,748,460 -0.30(-1.73%)
Sep 30, 2015 16.59 17.46 16.59 17.31 3,011,110 +0.85(+5.18%)
Sep 29, 2015 16.63 16.76 16.35 16.45 2,856,580 -0.17(-1.04%)
Sep 28, 2015 17.06 17.21 16.45 16.63 3,162,860 -0.50(-2.91%)
Sep 25, 2015 17.37 17.40 16.92 17.12 2,137,820 -0.05(-0.31%)
Sep 24, 2015 17.30 17.67 17.01 17.18 2,167,900 -0.32(-1.81%)
Sep 23, 2015 17.61 17.71 17.24 17.49 2,019,350 -0.10(-0.54%)
Sep 22, 2015 17.59 17.85 17.41 17.59 1,884,080 -0.27(-1.50%)
Sep 21, 2015 17.78 18.15 17.70 17.86 1,894,090 +0.19(+1.08%)
Sep 18, 2015 17.90 17.94 17.32 17.67 2,832,870 -0.43(-2.40%)
Sep 17, 2015 18.00 18.25 17.84 18.10 1,279,580 +0.11(+0.59%)
Sep 16, 2015 18.00 18.21 17.89 17.99 1,364,220 +0.03(+0.18%)
Sep 15, 2015 17.71 18.00 17.69 17.96 793,290 +0.25(+1.40%)
Sep 14, 2015 17.94 17.94 17.56 17.71 1,132,520 -0.21(-1.18%)
Sep 11, 2015 17.50 17.96 17.50 17.92 1,040,030 +0.13(+0.71%)
Sep 10, 2015 17.72 17.94 17.70 17.80 1,283,060 +0.06(+0.33%)
Sep 09, 2015 18.13 18.28 17.68 17.74 1,094,460 -0.20(-1.14%)
Sep 08, 2015 17.77 18.05 17.57 17.94 1,471,610 +0.46(+2.65%)
Sep 04, 2015 17.61 17.48 17.48 17.48 1,040,000 -0.34(-1.90%)
Sep 03, 2015 17.51 17.84 17.44 17.82 1,543,510 +0.36(+2.06%)
Sep 02, 2015 17.27 17.47 17.07 17.46 1,698,450 +0.32(+1.87%)
Sep 01, 2015 17.38 17.66 17.01 17.14 2,050,530 -0.57(-3.20%)
Aug 31, 2015 18.03 18.16 17.58 17.70 1,943,970 -0.43(-2.39%)
Aug 28, 2015 17.89 18.20 17.81 18.14 1,246,590 +0.20(+1.10%)
Aug 27, 2015 17.71 18.08 17.58 17.94 1,464,670 +0.42(+2.38%)
Aug 26, 2015 17.54 17.56 16.74 17.52 2,154,170 +0.45(+2.64%)
Aug 25, 2015 17.47 17.81 17.04 17.07 2,163,670 +0.07(+0.44%)
Aug 24, 2015 17.12 17.98 16.97 17.00 3,535,130 -1.16(-6.39%)
Aug 21, 2015 18.60 18.70 18.04 18.16 1,245,890 -0.65(-3.45%)
Aug 20, 2015 19.10 19.10 18.80 18.81 1,360,630 -0.40(-2.10%)
Aug 19, 2015 19.31 19.31 19.00 19.21 1,701,500 -0.15(-0.80%)
Aug 18, 2015 19.58 19.62 19.35 19.37 929,330 -0.25(-1.26%)
Aug 17, 2015 19.47 19.62 19.36 19.62 969,360 +0.06(+0.30%)
Aug 14, 2015 19.54 19.67 19.34 19.56 1,053,380 +0.01(+0.06%)
Aug 13, 2015 19.53 19.66 19.25 19.55 1,421,990 -0.11(-0.53%)
Aug 12, 2015 19.71 19.86 19.16 19.65 1,075,500 -0.21(-1.03%)
Aug 11, 2015 19.98 20.00 19.55 19.86 1,342,480 -0.17(-0.86%)
Aug 10, 2015 19.79 20.05 19.64 20.03 1,174,640 +0.34(+1.71%)
Aug 07, 2015 19.41 19.73 19.33 19.69 1,552,560 +0.24(+1.21%)
Aug 06, 2015 19.86 19.86 19.38 19.45 1,512,870 -0.34(-1.72%)
Aug 05, 2015 19.65 20.16 19.65 19.80 1,500,010 +0.21(+1.06%)
Aug 04, 2015 19.73 19.88 19.45 19.59 1,681,720 -0.14(-0.71%)
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.