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 (%)
May 31, 2018 38.09 38.50 37.87 38.12 2,836,150 +0.04(+0.09%)
May 30, 2018 37.83 38.39 37.51 38.09 1,368,670 +0.29(+0.77%)
May 29, 2018 37.82 38.49 37.47 37.79 1,507,130 -0.29(-0.76%)
May 25, 2018 38.08 38.08 38.08 0 -0.14(-0.37%)
May 24, 2018 38.05 38.43 37.83 38.22 1,151,890 +0.14(+0.37%)
May 23, 2018 37.66 38.13 37.55 38.08 884,940 +0.33(+0.88%)
May 22, 2018 38.50 38.66 37.68 37.75 1,805,730 -0.72(-1.87%)
May 21, 2018 38.30 38.56 38.21 38.47 1,778,840 +0.33(+0.85%)
May 18, 2018 37.65 38.26 37.60 38.15 2,035,730 +0.56(+1.48%)
May 17, 2018 38.06 38.38 37.51 37.59 2,192,170 -0.52(-1.37%)
May 16, 2018 38.69 38.84 38.06 38.11 2,048,930 -0.69(-1.78%)
May 15, 2018 38.87 38.93 38.34 38.80 1,852,850 -0.32(-0.83%)
May 14, 2018 39.30 39.66 38.95 39.12 1,057,080 -0.09(-0.23%)
May 11, 2018 39.44 39.47 39.04 39.21 1,189,800 -0.13(-0.34%)
May 10, 2018 39.10 39.50 39.06 39.34 1,344,530 +0.32(+0.81%)
May 09, 2018 38.72 39.07 38.44 39.03 1,107,790 +0.38(+0.97%)
May 08, 2018 38.41 38.78 38.26 38.65 1,656,320 +0.05(+0.13%)
May 07, 2018 37.75 38.66 37.51 38.60 1,880,760 +0.81(+2.15%)
May 04, 2018 37.25 37.83 36.87 37.79 1,756,130 +0.46(+1.23%)
May 03, 2018 36.80 37.40 36.54 37.33 2,201,020 +0.50(+1.35%)
May 02, 2018 36.88 37.17 36.37 36.83 1,451,450 -0.07(-0.18%)
May 01, 2018 36.64 37.20 36.33 36.90 1,918,610 +0.23(+0.63%)
Apr 30, 2018 36.97 37.06 36.47 36.67 2,589,470 -0.25(-0.67%)
Apr 27, 2018 37.20 37.29 36.62 36.91 1,288,890 -0.15(-0.40%)
Apr 26, 2018 37.27 37.68 36.95 37.06 2,607,540 +0.05(+0.12%)
Apr 25, 2018 38.17 38.20 36.68 37.02 3,405,010 -1.48(-3.86%)
Apr 24, 2018 38.03 39.21 37.23 38.50 4,563,770 +1.61(+4.38%)
Apr 23, 2018 37.73 37.73 36.58 36.89 3,117,100 -0.81(-2.14%)
Apr 20, 2018 38.01 38.02 37.55 37.69 1,896,960 -0.06(-0.16%)
Apr 19, 2018 37.68 37.95 37.45 37.76 2,653,710 -0.02(-0.05%)
Apr 18, 2018 37.84 38.12 37.50 37.77 2,874,530 +0.10(+0.26%)
Apr 17, 2018 36.96 37.79 36.96 37.68 1,578,060 +0.93(+2.53%)
Apr 16, 2018 36.59 36.89 36.33 36.75 2,102,520 +0.34(+0.94%)
Apr 13, 2018 36.79 36.79 36.07 36.41 1,262,950 -0.37(-1.00%)
Apr 12, 2018 36.04 36.99 36.01 36.77 1,481,960 +0.84(+2.34%)
Apr 11, 2018 35.84 36.47 35.84 35.93 1,086,370 -0.09(-0.25%)
Apr 10, 2018 36.04 36.17 35.53 36.02 1,095,230 +0.34(+0.94%)
Apr 09, 2018 35.45 36.00 34.84 35.69 1,245,330 +0.56(+1.59%)
Apr 06, 2018 35.38 35.87 34.79 35.13 1,089,310 -0.40(-1.13%)
Apr 05, 2018 35.96 36.12 35.45 35.53 2,150,880 -0.38(-1.05%)
Apr 04, 2018 34.85 35.98 34.22 35.91 2,727,950 +0.58(+1.63%)
Apr 03, 2018 35.25 36.02 35.15 35.33 1,934,660 +0.22(+0.62%)
Apr 02, 2018 36.25 36.33 34.76 35.11 1,254,410 -1.16(-3.18%)
Mar 29, 2018 36.27 36.27 36.27 0 +0.66(+1.87%)
Mar 28, 2018 36.00 36.14 35.21 35.60 2,116,410 -0.40(-1.10%)
Mar 27, 2018 36.84 37.03 35.61 36.00 2,203,090 -0.68(-1.86%)
Mar 26, 2018 36.54 36.98 35.70 36.68 2,131,160 +0.54(+1.50%)
Mar 23, 2018 35.84 36.26 35.51 36.14 2,988,320 +0.35(+0.99%)
Mar 22, 2018 37.03 37.32 35.72 35.79 1,900,200 -1.59(-4.24%)
Mar 21, 2018 37.49 37.86 37.08 37.37 1,815,230 -0.21(-0.55%)
Mar 20, 2018 36.58 37.66 36.50 37.58 3,119,930 +0.98(+2.67%)
Mar 19, 2018 36.55 37.22 36.17 36.60 3,350,370 -0.18(-0.48%)
Mar 16, 2018 36.51 36.99 36.40 36.78 7,489,340 +0.42(+1.16%)
Mar 15, 2018 36.47 36.57 36.12 36.36 1,933,060 -0.08(-0.23%)
Mar 14, 2018 36.53 36.83 36.36 36.44 1,836,910 +0.13(+0.36%)
Mar 13, 2018 35.90 36.39 35.66 36.31 2,152,790 +0.37(+1.03%)
Mar 12, 2018 36.22 36.77 35.91 35.94 2,225,260 -0.18(-0.51%)
Mar 09, 2018 35.94 36.17 35.72 36.12 1,922,500 +0.47(+1.31%)
Mar 08, 2018 35.80 35.80 35.45 35.65 1,817,260 +0.05(+0.13%)
Mar 07, 2018 35.55 35.97 35.48 35.61 1,575,410 -0.10(-0.29%)
Mar 06, 2018 35.82 35.98 35.58 35.71 1,162,420 +0.00(+0.01%)
Mar 05, 2018 34.68 35.81 34.01 35.71 2,098,120 +0.88(+2.53%)
Mar 02, 2018 34.21 35.00 33.78 34.83 2,019,290 +0.38(+1.10%)
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.