Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 265.00 270.00 255.41 268.25 1,392,840 +2.15(+0.81%)
Sep 28, 2017 264.97 269.41 264.00 266.10 327,741 -0.95(-0.36%)
Sep 27, 2017 267.33 271.71 266.54 267.05 267,056 +0.30(+0.11%)
Sep 26, 2017 276.00 277.14 264.78 266.75 262,873 -12.45(-4.46%)
Sep 25, 2017 279.72 281.52 277.36 279.20 189,882 -1.62(-0.58%)
Sep 22, 2017 279.31 283.14 278.75 280.82 133,913 +0.59(+0.21%)
Sep 21, 2017 281.23 281.23 276.64 280.23 88,108 -1.87(-0.66%)
Sep 20, 2017 280.03 283.26 279.66 282.10 131,608 +1.50(+0.53%)
Sep 19, 2017 276.68 281.76 274.94 280.60 139,142 +3.97(+1.44%)
Sep 18, 2017 277.80 279.04 274.70 276.63 180,709 -1.17(-0.42%)
Sep 15, 2017 273.29 278.26 273.29 277.80 273,702 +3.19(+1.16%)
Sep 14, 2017 274.70 276.14 272.59 274.61 208,573 -0.65(-0.24%)
Sep 13, 2017 283.00 283.00 273.91 275.26 258,561 -6.86(-2.43%)
Sep 12, 2017 282.60 287.41 278.27 282.12 341,637 +0.56(+0.20%)
Sep 11, 2017 282.04 284.52 280.20 281.56 121,684 +1.16(+0.41%)
Sep 08, 2017 281.79 282.49 278.70 280.40 152,246 -1.91(-0.68%)
Sep 07, 2017 282.44 283.48 279.98 282.31 169,941 +0.84(+0.30%)
Sep 06, 2017 282.13 282.78 279.30 281.47 131,953 -0.72(-0.26%)
Sep 05, 2017 287.45 287.45 281.23 282.19 118,771 -4.83(-1.68%)
Sep 01, 2017 287.78 287.78 284.31 287.02 96,522 +0.40(+0.14%)
Aug 31, 2017 284.05 287.96 283.52 286.62 148,930 +2.25(+0.79%)
Aug 30, 2017 282.41 285.48 281.08 284.37 139,049 +1.91(+0.68%)
Aug 29, 2017 281.24 285.27 280.01 282.46 123,970 +1.09(+0.39%)
Aug 28, 2017 284.01 284.01 280.18 281.37 97,687 -2.18(-0.77%)
Aug 25, 2017 285.34 287.85 282.68 283.55 95,972 -0.59(-0.21%)
Aug 24, 2017 284.85 284.94 281.57 284.14 129,558 +0.14(+0.05%)
Aug 23, 2017 281.56 284.18 280.33 284.00 104,113 +0.95(+0.34%)
Aug 22, 2017 278.20 283.43 277.91 283.05 188,557 +4.72(+1.70%)
Aug 21, 2017 278.21 279.51 277.07 278.33 133,531 -0.63(-0.23%)
Aug 18, 2017 281.72 282.06 278.43 278.96 100,190 -1.91(-0.68%)
Aug 17, 2017 283.78 283.98 280.40 280.87 169,771 -2.43(-0.86%)
Aug 16, 2017 283.28 285.17 281.95 283.30 82,836 +1.30(+0.46%)
Aug 15, 2017 284.51 286.00 281.21 282.00 106,658 -2.65(-0.93%)
Aug 14, 2017 281.67 285.78 281.67 284.65 112,754 +4.77(+1.70%)
Aug 11, 2017 279.52 284.66 277.24 279.88 178,755 +0.71(+0.25%)
Aug 10, 2017 280.50 281.38 277.43 279.17 148,404 -2.01(-0.71%)
Aug 09, 2017 279.75 281.29 277.34 281.18 112,240 +1.64(+0.59%)
Aug 08, 2017 278.21 281.00 275.61 279.54 136,818 +1.33(+0.48%)
Aug 07, 2017 274.69 278.51 274.40 278.21 154,682 +3.48(+1.27%)
Aug 04, 2017 276.29 273.53 274.73 131,427 -0.30(-0.11%)
Aug 03, 2017 273.50 275.67 272.34 275.03 87,683 +1.46(+0.53%)
Aug 02, 2017 275.50 275.80 270.11 273.57 179,348 -1.68(-0.61%)
Aug 01, 2017 276.80 277.26 273.70 275.25 194,653 -0.30(-0.11%)
Jul 31, 2017 274.56 278.02 270.58 275.55 253,739 +1.34(+0.49%)
Jul 28, 2017 274.64 283.13 270.19 274.21 201,648 -0.24(-0.09%)
Jul 27, 2017 284.40 284.40 272.14 274.45 337,869 -6.87(-2.44%)
Jul 26, 2017 281.87 283.45 280.05 281.32 229,241 -0.65(-0.23%)
Jul 25, 2017 279.51 282.61 277.69 281.97 251,256 +3.15(+1.13%)
Jul 24, 2017 276.98 281.43 276.29 278.82 389,954 +1.82(+0.66%)
Jul 21, 2017 277.50 279.43 275.67 277.00 89,671 -0.86(-0.31%)
Jul 20, 2017 279.92 274.93 277.86 300,382 -0.92(-0.33%)
Jul 19, 2017 274.34 280.32 274.34 278.78 287,013 +5.79(+2.12%)
Jul 18, 2017 270.87 273.42 270.87 272.99 147,512 +2.32(+0.86%)
Jul 17, 2017 271.81 273.11 268.22 270.67 392,058 -0.95(-0.35%)
Jul 14, 2017 274.24 274.24 271.14 271.62 141,605 -1.38(-0.51%)
Jul 13, 2017 273.70 274.94 271.55 273.00 133,888 -0.54(-0.20%)
Jul 12, 2017 277.11 278.30 271.63 273.54 371,870 -1.91(-0.69%)
Jul 11, 2017 273.99 277.28 268.02 275.45 297,331 +1.57(+0.57%)
Jul 10, 2017 271.01 274.35 269.74 273.88 287,555 +3.08(+1.14%)
Jul 07, 2017 266.39 271.20 259.05 270.80 167,714 +4.77(+1.79%)
Jul 06, 2017 265.06 267.65 263.37 266.03 404,764 -0.78(-0.29%)
Jul 05, 2017 264.86 269.01 264.65 266.81 260,084 +3.21(+1.22%)
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.