Skip to main content

Costar Group Inc (NQ: CSGP )

72.79 -0.67 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 28.41 28.80 28.35 28.66 1,489,300 +0.22(+0.79%)
Aug 30, 2017 28.24 28.55 28.11 28.44 1,390,490 +0.19(+0.68%)
Aug 29, 2017 28.12 28.53 28.00 28.25 1,239,700 +0.11(+0.39%)
Aug 28, 2017 28.40 28.40 28.02 28.14 976,870 -0.22(-0.77%)
Aug 25, 2017 28.53 28.79 28.27 28.36 959,720 -0.06(-0.21%)
Aug 24, 2017 28.48 28.49 28.16 28.41 1,295,580 +0.01(+0.05%)
Aug 23, 2017 28.16 28.42 28.03 28.40 1,041,130 +0.09(+0.34%)
Aug 22, 2017 27.82 28.34 27.79 28.30 1,885,570 +0.47(+1.70%)
Aug 21, 2017 27.82 27.95 27.71 27.83 1,335,310 -0.06(-0.23%)
Aug 18, 2017 28.17 28.21 27.84 27.90 1,001,900 -0.19(-0.68%)
Aug 17, 2017 28.38 28.40 28.04 28.09 1,697,710 -0.24(-0.86%)
Aug 16, 2017 28.33 28.52 28.20 28.33 828,360 +0.13(+0.46%)
Aug 15, 2017 28.45 28.60 28.12 28.20 1,066,580 -0.27(-0.93%)
Aug 14, 2017 28.17 28.58 28.17 28.46 1,127,540 +0.48(+1.70%)
Aug 11, 2017 27.95 28.47 27.72 27.99 1,787,550 +0.07(+0.25%)
Aug 10, 2017 28.05 28.14 27.74 27.92 1,484,040 -0.20(-0.71%)
Aug 09, 2017 27.98 28.13 27.73 28.12 1,122,400 +0.16(+0.59%)
Aug 08, 2017 27.82 28.10 27.56 27.95 1,368,180 +0.13(+0.48%)
Aug 07, 2017 27.47 27.85 27.44 27.82 1,546,820 +0.35(+1.27%)
Aug 04, 2017 27.63 27.35 27.47 1,314,270 -0.03(-0.11%)
Aug 03, 2017 27.35 27.57 27.23 27.50 876,830 +0.15(+0.53%)
Aug 02, 2017 27.55 27.58 27.01 27.36 1,793,480 -0.17(-0.61%)
Aug 01, 2017 27.68 27.73 27.37 27.52 1,946,530 -0.03(-0.11%)
Jul 31, 2017 27.46 27.80 27.06 27.55 2,537,390 +0.13(+0.49%)
Jul 28, 2017 27.46 28.31 27.02 27.42 2,016,480 -0.02(-0.09%)
Jul 27, 2017 28.44 28.44 27.21 27.45 3,378,690 -0.69(-2.44%)
Jul 26, 2017 28.19 28.34 28.00 28.13 2,292,410 -0.06(-0.23%)
Jul 25, 2017 27.95 28.26 27.77 28.20 2,512,560 +0.31(+1.13%)
Jul 24, 2017 27.70 28.14 27.63 27.88 3,899,540 +0.18(+0.66%)
Jul 21, 2017 27.75 27.94 27.57 27.70 896,710 -0.09(-0.31%)
Jul 20, 2017 27.99 27.49 27.79 3,003,820 -0.09(-0.33%)
Jul 19, 2017 27.43 28.03 27.43 27.88 2,870,130 +0.58(+2.12%)
Jul 18, 2017 27.09 27.34 27.09 27.30 1,475,120 +0.23(+0.86%)
Jul 17, 2017 27.18 27.31 26.82 27.07 3,920,580 -0.09(-0.35%)
Jul 14, 2017 27.42 27.42 27.11 27.16 1,416,050 -0.14(-0.51%)
Jul 13, 2017 27.37 27.49 27.16 27.30 1,338,880 -0.05(-0.20%)
Jul 12, 2017 27.71 27.83 27.16 27.35 3,718,700 -0.19(-0.69%)
Jul 11, 2017 27.40 27.73 26.80 27.55 2,973,310 +0.16(+0.57%)
Jul 10, 2017 27.10 27.43 26.97 27.39 2,875,550 +0.31(+1.14%)
Jul 07, 2017 26.64 27.12 25.91 27.08 1,677,140 +0.48(+1.79%)
Jul 06, 2017 26.51 26.77 26.34 26.60 4,047,640 -0.08(-0.29%)
Jul 05, 2017 26.49 26.90 26.46 26.68 2,600,840 +0.32(+1.22%)
Jul 03, 2017 26.50 26.53 26.05 26.36 1,294,560 +0.00(+0.00%)
Jun 30, 2017 25.94 26.43 25.94 26.36 3,159,460 +0.38(+1.46%)
Jun 29, 2017 26.49 26.49 25.61 25.98 4,331,010 -0.56(-2.12%)
Jun 28, 2017 26.32 26.67 26.16 26.54 959,780 +0.27(+1.01%)
Jun 27, 2017 26.34 26.64 26.23 26.28 2,521,190 -0.12(-0.44%)
Jun 26, 2017 26.73 26.88 26.37 26.39 2,005,750 -0.30(-1.12%)
Jun 23, 2017 26.27 26.72 26.15 26.69 2,373,880 +0.55(+2.10%)
Jun 22, 2017 25.82 26.22 25.53 26.14 1,403,440 +0.27(+1.06%)
Jun 21, 2017 26.16 26.40 25.60 25.87 1,906,810 -0.23(-0.90%)
Jun 20, 2017 26.00 26.14 25.79 26.10 2,268,980 +0.06(+0.22%)
Jun 19, 2017 25.86 26.09 24.28 26.05 1,784,710 +0.42(+1.62%)
Jun 16, 2017 25.22 25.80 25.21 25.63 2,548,750 +0.50(+1.98%)
Jun 15, 2017 25.33 25.33 24.76 25.13 1,712,370 -0.17(-0.67%)
Jun 14, 2017 25.12 25.38 25.00 25.30 1,228,800 +0.30(+1.22%)
Jun 13, 2017 25.01 25.04 24.82 25.00 1,508,830 +0.14(+0.55%)
Jun 12, 2017 25.19 25.19 24.36 24.86 3,236,480 -0.39(-1.56%)
Jun 09, 2017 26.32 26.36 24.98 25.25 3,098,700 -1.04(-3.96%)
Jun 08, 2017 26.00 26.35 25.32 26.30 874,560 +0.32(+1.24%)
Jun 07, 2017 25.96 26.08 25.77 25.97 1,239,910 +0.14(+0.55%)
Jun 06, 2017 26.05 26.18 25.78 25.83 1,740,030 -0.31(-1.20%)
Jun 05, 2017 26.20 26.47 26.09 26.14 1,067,370 -0.08(-0.30%)
Jun 02, 2017 26.18 26.27 26.05 26.22 1,571,740 +0.01(+0.03%)
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.