December 15th, 2015

Costar Group Inc (NQ: CSGP )

881.52 USD -10.54 (-1.18%)
Streaming Delayed Price Updated: 1:21 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2020 894.45 901.41 890.81 892.06 89,100 -2.69(-0.30%)
Nov 19, 2020 883.08 899.10 878.75 894.75 113,052 +9.23(+1.04%)
Nov 18, 2020 910.90 911.52 883.18 885.52 153,403 -28.56(-3.12%)
Nov 17, 2020 912.10 921.80 901.09 914.08 133,100 -1.48(-0.16%)
Nov 16, 2020 918.76 924.29 910.64 915.56 90,987 -1.52(-0.17%)
Nov 13, 2020 906.01 923.96 906.01 917.08 95,300 +15.72(+1.74%)
Nov 12, 2020 897.12 905.71 877.32 901.36 126,451 +2.69(+0.30%)
Nov 11, 2020 898.94 917.07 893.89 898.67 141,561 +12.54(+1.42%)
Nov 10, 2020 883.61 905.88 881.60 886.13 176,037 -25.79(-2.83%)
Nov 09, 2020 933.88 935.50 911.73 911.92 190,502 +9.27(+1.03%)
Nov 06, 2020 906.54 906.54 893.59 902.65 142,600 -0.95(-0.11%)
Nov 05, 2020 919.80 921.16 900.17 903.60 142,112 +1.10(+0.12%)
Nov 04, 2020 896.46 923.58 895.45 902.50 168,291 +22.56(+2.56%)
Nov 03, 2020 855.83 882.99 855.83 879.94 183,081 +29.06(+3.42%)
Nov 02, 2020 834.77 854.72 830.87 850.88 258,805 +27.27(+3.31%)
Oct 30, 2020 826.99 841.98 811.54 823.61 257,700 -4.65(-0.56%)
Oct 29, 2020 798.51 836.87 796.20 828.26 278,732 +34.91(+4.40%)
Oct 28, 2020 804.02 817.44 781.01 793.35 238,805 -35.53(-4.29%)
Oct 27, 2020 832.91 837.26 820.55 828.88 184,340 -1.87(-0.23%)
Oct 26, 2020 813.03 831.86 811.75 830.75 206,965 +10.94(+1.33%)
Oct 23, 2020 822.69 828.80 812.03 819.81 179,700 -2.24(-0.27%)
Oct 22, 2020 823.00 823.00 810.66 822.05 158,487 -3.44(-0.42%)
Oct 21, 2020 835.28 840.54 819.64 825.49 125,666 -10.14(-1.21%)
Oct 20, 2020 842.75 842.75 831.61 835.63 130,833 -0.38(-0.05%)
Oct 19, 2020 864.33 865.70 832.50 836.01 179,648 -24.62(-2.86%)
Oct 16, 2020 873.39 877.35 859.59 860.63 88,500 -6.76(-0.78%)
Oct 15, 2020 855.20 871.98 853.27 867.39 118,918 -2.02(-0.23%)
Oct 14, 2020 882.98 887.03 866.36 869.41 123,859 -13.81(-1.56%)
Oct 13, 2020 885.34 889.53 882.75 883.22 141,448 +0.92(+0.10%)
Oct 12, 2020 881.80 890.00 876.01 882.30 80,505 +7.93(+0.91%)
Oct 09, 2020 872.45 882.00 872.45 874.37 127,300 +5.48(+0.63%)
Oct 08, 2020 880.00 882.76 867.01 868.89 154,505 -6.83(-0.78%)
Oct 07, 2020 871.80 879.21 867.43 875.72 124,290 +11.80(+1.37%)
Oct 06, 2020 867.83 871.50 857.72 863.92 145,891 -2.08(-0.24%)
Oct 05, 2020 860.73 870.09 858.62 866.00 153,577 +10.90(+1.27%)
Oct 02, 2020 854.98 866.25 848.20 855.10 249,800 -10.28(-1.19%)
Oct 01, 2020 859.80 871.78 850.77 865.38 219,606 +16.87(+1.99%)
Sep 30, 2020 859.83 869.58 843.19 848.51 180,218 -8.34(-0.97%)
Sep 29, 2020 857.64 866.40 850.87 856.85 111,245 -0.28(-0.03%)
Sep 28, 2020 851.13 859.10 846.63 857.13 121,257 +17.13(+2.04%)
Sep 25, 2020 810.30 843.54 809.47 840.00 165,300 +20.85(+2.55%)
Sep 24, 2020 813.26 827.16 811.87 819.15 187,988 -2.11(-0.26%)
Sep 23, 2020 844.74 849.68 818.91 821.26 166,315 -16.24(-1.94%)
Sep 22, 2020 833.40 839.71 822.40 837.50 140,072 +13.50(+1.64%)
Sep 21, 2020 816.25 826.36 809.48 824.00 191,163 -3.49(-0.42%)
Sep 18, 2020 834.63 836.23 814.59 827.49 326,100 -3.32(-0.40%)
Sep 17, 2020 830.54 833.55 819.14 830.81 230,951 -8.89(-1.06%)
Sep 16, 2020 844.93 849.87 835.00 839.70 247,238 -10.30(-1.21%)
Sep 15, 2020 819.99 843.17 819.99 850.00 372,427 +35.29(+4.33%)
Sep 14, 2020 794.23 820.37 794.23 814.71 274,928 +29.06(+3.70%)
Sep 11, 2020 795.70 799.41 777.28 785.65 152,400 -7.12(-0.90%)
Sep 10, 2020 809.01 817.50 780.93 792.77 199,221 -10.74(-1.34%)
Sep 09, 2020 797.56 811.96 790.25 803.51 179,871 +11.39(+1.44%)
Sep 08, 2020 811.31 814.50 791.52 792.12 211,608 -34.77(-4.20%)
Sep 04, 2020 849.01 849.01 801.78 826.89 164,800 -18.74(-2.22%)
Sep 03, 2020 871.57 871.57 839.26 845.63 269,608 -32.20(-3.67%)
Sep 02, 2020 870.00 882.95 858.78 877.83 213,680 +4.39(+0.50%)
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.