Skip to main content

Costar Group Inc (NQ: CSGP )

96.82 +0.60 (+0.62%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 23.67 24.23 23.62 24.09 4,059,960 +0.42(+1.77%)
Apr 27, 2017 22.86 23.87 22.61 23.67 5,123,490 +1.73(+7.91%)
Apr 26, 2017 21.59 22.00 21.36 21.94 1,509,470 +0.32(+1.50%)
Apr 25, 2017 21.86 21.97 21.41 21.61 908,470 -0.10(-0.47%)
Apr 24, 2017 21.72 21.74 21.52 21.71 935,650 +0.18(+0.84%)
Apr 21, 2017 21.58 21.65 21.43 21.53 1,304,520 -0.02(-0.11%)
Apr 20, 2017 21.31 21.69 21.20 21.56 1,174,230 +0.32(+1.53%)
Apr 19, 2017 21.04 21.25 20.95 21.23 1,006,890 +0.29(+1.41%)
Apr 18, 2017 20.62 20.98 20.62 20.94 1,122,920 +0.22(+1.05%)
Apr 17, 2017 20.50 20.73 20.42 20.72 954,580 +0.27(+1.31%)
Apr 13, 2017 20.44 20.56 20.32 20.45 1,371,840 -0.01(-0.05%)
Apr 12, 2017 20.50 20.60 20.31 20.46 1,403,520 -0.08(-0.38%)
Apr 11, 2017 20.66 20.86 20.14 20.54 857,320 -0.16(-0.78%)
Apr 10, 2017 20.69 20.89 20.58 20.70 1,287,760 +0.04(+0.18%)
Apr 07, 2017 20.63 20.77 20.46 20.66 1,233,270 +0.02(+0.10%)
Apr 06, 2017 20.60 20.70 20.50 20.64 1,512,390 +0.07(+0.32%)
Apr 05, 2017 20.66 20.95 20.52 20.58 1,120,070 -0.02(-0.11%)
Apr 04, 2017 20.71 20.85 20.44 20.60 1,405,990 -0.14(-0.69%)
Apr 03, 2017 20.78 20.88 20.59 20.74 1,285,710 +0.02(+0.10%)
Mar 31, 2017 20.69 20.90 20.53 20.72 2,746,350 +0.05(+0.24%)
Mar 30, 2017 20.92 20.95 19.75 20.67 1,579,480 -0.24(-1.16%)
Mar 29, 2017 20.66 20.96 20.43 20.91 1,936,970 +0.22(+1.07%)
Mar 28, 2017 20.89 20.89 20.64 20.69 2,041,100 -0.17(-0.81%)
Mar 27, 2017 20.51 20.89 20.27 20.86 2,118,200 +0.09(+0.43%)
Mar 24, 2017 20.55 20.80 20.37 20.77 2,288,990 +0.15(+0.73%)
Mar 23, 2017 20.36 20.64 20.16 20.62 2,726,210 +0.17(+0.84%)
Mar 22, 2017 20.48 20.71 20.27 20.45 2,624,940 -0.07(-0.35%)
Mar 21, 2017 20.79 20.79 20.47 20.52 3,115,230 -0.18(-0.86%)
Mar 20, 2017 20.48 20.80 20.06 20.70 1,808,200 +0.19(+0.95%)
Mar 17, 2017 20.79 21.00 20.46 20.51 1,741,760 -0.17(-0.81%)
Mar 16, 2017 20.54 20.69 20.36 20.68 1,079,890 +0.18(+0.87%)
Mar 15, 2017 20.55 20.64 20.41 20.50 1,670,560 -0.01(-0.02%)
Mar 14, 2017 20.48 20.57 20.36 20.50 1,324,200 -0.06(-0.28%)
Mar 13, 2017 20.59 20.69 20.00 20.56 1,253,040 +0.04(+0.21%)
Mar 10, 2017 20.84 20.84 20.47 20.52 1,336,180 -0.20(-0.97%)
Mar 09, 2017 20.63 20.80 20.29 20.72 1,679,790 +0.12(+0.56%)
Mar 08, 2017 20.56 20.68 20.17 20.60 1,196,130 +0.11(+0.55%)
Mar 07, 2017 20.54 20.71 20.47 20.49 1,855,150 -0.09(-0.42%)
Mar 06, 2017 20.54 20.64 20.44 20.58 985,610 -0.04(-0.17%)
Mar 03, 2017 20.42 20.70 20.41 20.61 1,221,750 +0.12(+0.60%)
Mar 02, 2017 20.73 20.73 20.01 20.49 1,339,320 -0.19(-0.91%)
Mar 01, 2017 20.50 20.74 20.33 20.68 2,015,030 +0.36(+1.78%)
Feb 28, 2017 20.33 20.34 20.21 20.32 2,428,880 -0.08(-0.40%)
Feb 27, 2017 20.15 20.41 19.85 20.40 3,171,640 +0.27(+1.32%)
Feb 24, 2017 20.10 20.17 19.73 20.13 1,625,770 -0.03(-0.16%)
Feb 23, 2017 20.08 20.79 19.72 20.17 4,764,280 -0.83(-3.98%)
Feb 22, 2017 21.09 21.24 20.95 21.00 1,712,190 -0.14(-0.64%)
Feb 21, 2017 21.04 21.23 20.97 21.14 1,986,960 +0.17(+0.80%)
Feb 17, 2017 20.97 20.97 20.97 0 +0.12(+0.56%)
Feb 16, 2017 20.80 20.92 20.66 20.85 1,310,590 +0.13(+0.63%)
Feb 15, 2017 20.52 20.77 20.52 20.72 1,212,000 +0.19(+0.93%)
Feb 14, 2017 20.46 20.65 20.44 20.53 1,149,920 -0.03(-0.16%)
Feb 13, 2017 20.45 20.70 20.39 20.56 1,187,340 +0.15(+0.72%)
Feb 10, 2017 20.43 20.48 20.22 20.42 1,511,190 +0.04(+0.17%)
Feb 09, 2017 20.32 20.50 20.31 20.38 2,101,010 +0.03(+0.16%)
Feb 08, 2017 20.35 20.50 20.09 20.35 1,235,950 -0.09(-0.45%)
Feb 07, 2017 20.37 20.48 20.26 20.44 1,133,310 +0.08(+0.37%)
Feb 06, 2017 20.31 20.40 20.23 20.36 1,383,890 +0.00(+0.00%)
Feb 03, 2017 20.23 20.48 20.10 20.36 1,133,530 +0.22(+1.10%)
Feb 02, 2017 20.28 20.44 20.05 20.14 1,123,990 -0.19(-0.91%)
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.