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 29, 2015 21.15 21.18 20.78 20.89 1,214,670 -0.31(-1.45%)
May 28, 2015 21.00 21.25 20.78 21.20 775,670 +0.15(+0.73%)
May 27, 2015 20.88 21.11 20.71 21.05 2,533,990 +0.21(+0.99%)
May 26, 2015 20.95 21.00 20.59 20.84 1,567,610 -0.12(-0.60%)
May 22, 2015 21.10 20.96 20.96 20.96 1,081,000 -0.28(-1.34%)
May 21, 2015 20.93 21.50 20.83 21.25 2,106,270 +0.22(+1.04%)
May 20, 2015 21.48 21.50 20.97 21.03 2,402,690 -0.39(-1.83%)
May 19, 2015 21.30 21.67 21.17 21.42 3,475,480 +0.11(+0.50%)
May 18, 2015 21.18 21.36 20.96 21.31 1,351,410 +0.15(+0.69%)
May 15, 2015 20.88 21.28 20.70 21.17 3,214,540 +0.20(+0.96%)
May 14, 2015 20.66 20.99 20.38 20.96 943,520 +0.45(+2.18%)
May 13, 2015 20.75 20.75 20.39 20.52 1,212,710 -0.08(-0.38%)
May 12, 2015 20.19 20.63 20.13 20.60 2,273,580 +0.26(+1.29%)
May 11, 2015 20.19 20.54 20.04 20.33 1,086,080 +0.09(+0.43%)
May 08, 2015 20.08 20.39 19.87 20.25 1,278,890 +0.39(+1.98%)
May 07, 2015 19.66 20.15 19.66 19.85 1,562,580 +0.09(+0.43%)
May 06, 2015 20.00 20.07 19.62 19.77 1,444,100 -0.16(-0.80%)
May 05, 2015 20.12 20.34 19.85 19.93 1,879,720 -0.32(-1.57%)
May 04, 2015 20.48 20.49 20.16 20.24 1,869,450 -0.20(-0.99%)
May 01, 2015 20.71 20.71 20.07 20.45 1,834,040 +0.00(+0.02%)
Apr 30, 2015 21.00 21.36 19.32 20.44 3,140,100 +0.44(+2.22%)
Apr 29, 2015 19.87 20.37 19.87 20.00 2,333,300 -0.02(-0.09%)
Apr 28, 2015 19.91 20.26 19.85 20.02 1,442,310 +0.01(+0.04%)
Apr 27, 2015 20.06 20.26 19.95 20.01 1,599,490 +0.06(+0.31%)
Apr 24, 2015 20.20 20.30 19.87 19.95 1,710,330 -0.12(-0.61%)
Apr 23, 2015 19.79 20.24 19.63 20.07 734,290 +0.19(+0.94%)
Apr 22, 2015 20.00 20.00 19.73 19.89 598,220 -0.06(-0.29%)
Apr 21, 2015 19.76 19.98 19.75 19.94 793,270 +0.24(+1.24%)
Apr 20, 2015 19.49 19.78 19.45 19.70 1,661,810 +0.36(+1.88%)
Apr 17, 2015 19.41 19.60 19.23 19.34 884,990 -0.28(-1.45%)
Apr 16, 2015 19.53 19.80 19.39 19.62 792,050 +0.07(+0.38%)
Apr 15, 2015 19.80 19.96 19.54 19.55 1,202,320 -0.22(-1.11%)
Apr 14, 2015 19.96 19.96 19.59 19.76 813,570 -0.20(-0.98%)
Apr 13, 2015 20.75 20.79 19.89 19.96 2,641,660 -0.78(-3.75%)
Apr 10, 2015 20.03 20.75 20.03 20.74 2,574,020 +0.70(+3.51%)
Apr 09, 2015 19.70 20.09 19.49 20.03 1,941,500 +0.35(+1.80%)
Apr 08, 2015 19.75 19.87 19.34 19.68 2,742,740 -0.03(-0.15%)
Apr 07, 2015 19.96 20.25 19.67 19.71 1,934,160 -0.30(-1.49%)
Apr 06, 2015 19.86 20.09 19.70 20.01 1,978,250 +0.18(+0.89%)
Apr 02, 2015 19.77 19.83 19.83 19.83 1,070,000 +0.06(+0.32%)
Apr 01, 2015 19.78 19.81 19.53 19.77 1,620,350 -0.02(-0.09%)
Mar 31, 2015 19.70 19.91 19.60 19.78 2,087,180 +0.02(+0.09%)
Mar 30, 2015 19.33 19.87 19.33 19.76 1,812,470 +0.56(+2.91%)
Mar 27, 2015 18.87 19.39 18.77 19.21 1,365,610 +0.29(+1.54%)
Mar 26, 2015 18.76 19.02 18.61 18.91 1,257,800 +0.11(+0.57%)
Mar 25, 2015 19.58 19.59 18.78 18.81 2,097,270 -0.73(-3.74%)
Mar 24, 2015 20.10 20.10 19.44 19.54 1,306,590 -0.53(-2.62%)
Mar 23, 2015 19.71 20.12 19.46 20.06 4,529,810 +0.38(+1.95%)
Mar 20, 2015 20.10 20.19 19.53 19.68 1,617,570 -0.09(-0.45%)
Mar 19, 2015 19.57 19.86 19.45 19.77 1,834,050 +0.18(+0.92%)
Mar 18, 2015 19.43 19.83 19.36 19.59 2,231,460 +0.09(+0.47%)
Mar 17, 2015 19.44 19.66 19.35 19.49 928,030 -0.06(-0.29%)
Mar 16, 2015 19.29 19.59 19.19 19.55 1,175,580 +0.36(+1.87%)
Mar 13, 2015 19.25 19.30 18.96 19.19 1,636,960 -0.07(-0.39%)
Mar 12, 2015 19.17 19.32 19.09 19.27 1,205,380 +0.16(+0.85%)
Mar 11, 2015 19.08 19.29 18.80 19.10 1,787,620 +0.01(+0.06%)
Mar 10, 2015 19.08 19.31 18.83 19.09 1,537,850 -0.16(-0.81%)
Mar 09, 2015 19.20 19.34 18.99 19.25 2,171,920 +0.03(+0.17%)
Mar 06, 2015 19.31 19.43 19.06 19.21 1,663,790 -0.16(-0.80%)
Mar 05, 2015 19.43 19.59 19.23 19.37 1,887,970 -0.09(-0.47%)
Mar 04, 2015 19.71 19.81 19.43 19.46 1,643,340 -0.35(-1.78%)
Mar 03, 2015 19.89 19.89 19.62 19.81 3,726,660 -0.07(-0.37%)
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.