Breaking News Bar

Business News and Information

Costar Group Inc (NQ: CSGP )

89.97 USD +0.81 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 89.50 90.00 89.06 89.97 842,962 +0.81(+0.91%)
Jul 22, 2021 88.66 89.57 88.21 89.16 1,076,186 +0.32(+0.36%)
Jul 21, 2021 88.17 88.95 87.65 88.84 1,377,967 +0.74(+0.84%)
Jul 20, 2021 86.28 88.86 86.10 88.10 2,311,333 +2.11(+2.45%)
Jul 19, 2021 86.75 87.18 85.60 85.99 1,423,519 -1.36(-1.56%)
Jul 16, 2021 87.36 88.20 86.43 87.35 2,143,063 +0.02(+0.02%)
Jul 15, 2021 85.88 87.76 85.54 87.33 1,964,546 +1.46(+1.70%)
Jul 14, 2021 85.35 86.44 85.04 85.87 1,535,278 +0.64(+0.75%)
Jul 13, 2021 86.02 86.57 85.21 85.23 1,547,761 -0.81(-0.94%)
Jul 12, 2021 86.61 86.75 85.44 86.04 1,745,549 -0.24(-0.28%)
Jul 09, 2021 85.26 86.36 85.04 86.28 1,141,168 +1.20(+1.41%)
Jul 08, 2021 84.66 86.49 84.23 85.08 1,987,478 -0.75(-0.87%)
Jul 07, 2021 84.00 86.14 83.30 85.83 2,629,837 +2.25(+2.69%)
Jul 06, 2021 82.70 83.99 82.07 83.58 3,105,999 +1.00(+1.21%)
Jul 02, 2021 84.04 84.25 82.48 82.58 2,812,481 -0.67(-0.80%)
Jul 01, 2021 83.42 84.65 82.70 83.25 2,670,778 +0.43(+0.52%)
Jun 30, 2021 83.55 83.90 82.44 82.82 3,364,872 -0.47(-0.56%)
Jun 29, 2021 85.60 85.94 82.90 83.29 5,113,085 -1.63(-1.92%)
Jun 28, 2021 88.20 88.65 84.41 84.92 3,356,757 -797.73(-90.38%)
Jun 25, 2021 876.00 887.89 869.33 882.65 902,009 +4.41(+0.50%)
Jun 24, 2021 891.92 896.00 871.25 878.24 285,720 -12.21(-1.37%)
Jun 23, 2021 903.72 905.74 888.73 890.45 236,432 -16.27(-1.79%)
Jun 22, 2021 901.67 910.22 898.22 906.72 159,531 +5.74(+0.64%)
Jun 21, 2021 884.24 909.88 877.43 900.98 206,501 +22.03(+2.51%)
Jun 18, 2021 888.65 894.06 874.69 878.95 350,194 -14.64(-1.64%)
Jun 17, 2021 869.45 897.07 866.54 893.59 189,129 +22.23(+2.55%)
Jun 16, 2021 868.87 877.76 866.13 871.36 222,536 +2.92(+0.34%)
Jun 15, 2021 883.54 893.29 865.44 868.44 166,757 -11.33(-1.29%)
Jun 14, 2021 875.84 889.57 872.09 879.77 176,424 +10.02(+1.15%)
Jun 11, 2021 858.73 871.52 855.35 869.75 226,159 +12.86(+1.50%)
Jun 10, 2021 852.19 861.28 851.00 856.89 145,355 +8.58(+1.01%)
Jun 09, 2021 850.00 853.87 847.29 848.31 137,767 +2.78(+0.33%)
Jun 08, 2021 830.96 848.34 830.96 845.53 142,290 +17.59(+2.12%)
Jun 07, 2021 836.03 839.88 825.34 827.94 297,632 -13.06(-1.55%)
Jun 04, 2021 838.96 844.79 833.56 841.00 136,591 +4.85(+0.58%)
Jun 03, 2021 840.36 843.11 832.99 836.15 129,678 -9.71(-1.15%)
Jun 02, 2021 857.84 862.20 840.00 845.86 224,357 -8.49(-0.99%)
Jun 01, 2021 858.16 862.97 847.77 854.35 271,199 +0.35(+0.04%)
May 28, 2021 852.62 860.93 846.01 854.00 171,825 +9.17(+1.09%)
May 27, 2021 851.61 855.85 840.66 844.83 264,964 -5.59(-0.66%)
May 26, 2021 850.94 852.85 835.02 850.42 216,404 +0.53(+0.06%)
May 25, 2021 848.58 858.24 845.11 849.89 181,127 +5.56(+0.66%)
May 24, 2021 845.86 848.99 838.00 844.33 156,382 +5.64(+0.67%)
May 21, 2021 851.06 859.63 836.30 838.69 180,040 -3.19(-0.38%)
May 20, 2021 833.79 854.57 832.40 841.88 234,874 +12.82(+1.55%)
May 19, 2021 810.05 829.69 807.37 829.06 142,657 +10.51(+1.28%)
May 18, 2021 815.91 840.44 807.25 818.55 170,881 +0.59(+0.07%)
May 17, 2021 822.92 822.92 809.35 817.96 145,494 -3.94(-0.48%)
May 14, 2021 818.34 828.13 812.83 821.90 249,262 +11.09(+1.37%)
May 13, 2021 826.08 826.08 805.16 810.81 248,925 -7.88(-0.96%)
May 12, 2021 843.33 843.33 814.66 818.69 186,783 -28.80(-3.40%)
May 11, 2021 824.42 853.07 821.42 847.49 224,747 +7.77(+0.93%)
May 10, 2021 853.59 857.22 836.27 839.72 197,924 -10.95(-1.29%)
May 07, 2021 830.14 857.58 822.01 850.67 250,288 +30.06(+3.66%)
May 06, 2021 834.78 834.78 816.84 820.61 322,342 -13.38(-1.60%)
May 05, 2021 854.62 856.34 829.62 833.99 195,955 -16.33(-1.92%)
May 04, 2021 848.01 856.66 844.22 850.32 151,963 -8.59(-1.00%)
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.
 
bottom clear