December 15th, 2015

Menu
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Costar Group Inc (NQ: CSGP )

889.71 USD -13.34 (-1.48%)
Official Closing Price Updated: 5:19 PM EST, Jan 27, 2021 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 (%)
Jan 27, 2021 893.02 901.72 877.97 889.71 496,693 -13.34(-1.48%)
Jan 26, 2021 912.05 913.11 895.43 903.05 345,057 -6.21(-0.68%)
Jan 25, 2021 901.97 910.65 882.31 909.26 312,514 +13.21(+1.47%)
Jan 22, 2021 913.11 922.26 894.41 896.05 296,500 -15.91(-1.74%)
Jan 21, 2021 905.00 915.00 894.04 911.96 290,155 +12.19(+1.35%)
Jan 20, 2021 879.56 903.89 873.25 899.77 303,903 +27.80(+3.19%)
Jan 19, 2021 859.85 877.83 851.24 871.97 302,795 +18.25(+2.14%)
Jan 15, 2021 872.62 877.66 851.80 853.72 211,800 -14.56(-1.68%)
Jan 14, 2021 891.47 899.61 865.95 868.28 200,654 -23.59(-2.65%)
Jan 13, 2021 882.78 904.52 877.00 891.87 218,831 +9.58(+1.09%)
Jan 12, 2021 902.28 908.36 882.17 882.29 155,110 -22.08(-2.44%)
Jan 11, 2021 913.79 919.12 902.46 904.37 120,462 -15.15(-1.65%)
Jan 08, 2021 911.37 924.48 906.85 919.52 153,800 +14.04(+1.55%)
Jan 07, 2021 902.81 924.09 898.53 905.48 211,612 +8.78(+0.98%)
Jan 06, 2021 895.50 917.09 891.52 896.70 220,329 +2.90(+0.32%)
Jan 05, 2021 894.69 915.23 883.95 893.80 242,083 -1.46(-0.16%)
Jan 04, 2021 932.19 936.77 891.01 895.26 216,062 -29.02(-3.14%)
Dec 31, 2020 924.28 924.28 924.28 177,419 -0.68(-0.07%)
Dec 30, 2020 919.52 927.56 906.22 924.96 177,419 +6.74(+0.73%)
Dec 29, 2020 944.46 944.46 912.79 918.22 109,118 -21.28(-2.27%)
Dec 28, 2020 915.23 951.18 911.03 939.50 385,143 +32.87(+3.63%)
Dec 24, 2020 908.01 916.01 903.09 906.63 43,100 -1.12(-0.12%)
Dec 23, 2020 901.75 920.08 901.75 907.75 91,697 +2.42(+0.27%)
Dec 22, 2020 920.62 925.86 897.33 905.33 147,061 -10.53(-1.15%)
Dec 21, 2020 889.46 924.46 880.55 915.86 242,413 +11.16(+1.23%)
Dec 18, 2020 904.47 918.23 894.69 904.70 525,400 +10.73(+1.20%)
Dec 17, 2020 864.78 895.18 864.78 893.97 287,105 +33.08(+3.84%)
Dec 16, 2020 868.02 878.04 858.01 860.89 108,892 -5.49(-0.63%)
Dec 15, 2020 853.23 872.05 850.35 866.38 150,113 +13.18(+1.54%)
Dec 14, 2020 850.00 860.77 845.95 853.20 150,555 +4.56(+0.54%)
Dec 11, 2020 847.38 863.96 843.22 848.64 177,600 +0.25(+0.03%)
Dec 10, 2020 847.34 857.48 840.22 848.39 142,426 -4.90(-0.57%)
Dec 09, 2020 872.21 872.21 851.05 853.29 162,216 -19.25(-2.21%)
Dec 08, 2020 882.02 894.77 870.05 872.54 140,732 -11.07(-1.25%)
Dec 07, 2020 900.39 900.39 877.24 883.61 119,495 -9.62(-1.08%)
Dec 04, 2020 872.10 896.81 872.10 893.23 163,300 +22.53(+2.59%)
Dec 03, 2020 864.34 875.76 861.37 870.70 214,316 +1.97(+0.23%)
Dec 02, 2020 893.10 894.46 863.63 868.73 323,756 -20.15(-2.27%)
Dec 01, 2020 919.72 926.87 887.42 888.88 258,126 -21.69(-2.38%)
Nov 30, 2020 887.34 914.92 886.95 910.57 320,897 +26.19(+2.96%)
Nov 27, 2020 875.77 890.40 871.00 884.38 52,100 +4.29(+0.49%)
Nov 25, 2020 872.83 880.75 868.09 880.09 108,600 +10.18(+1.17%)
Nov 24, 2020 892.86 894.06 868.73 869.91 89,621 -17.88(-2.01%)
Nov 23, 2020 906.04 910.00 876.32 887.79 181,265 -4.27(-0.48%)
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%)
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.

More ways to get to us

Medicine Hat News Twitter Twitter
Medicine Hat News Facebook Facebook
Medicine Hat News YouTube YouTube
Medicine Hat News Tumblr Tumblr

About Us

Contact the Medicine Hat News

3257 Dunmore Rd SE
Medicine Hat, AB T1B 3R2

[P] 403.527.1101
[F] 403.528.5696

Print Advertising: 403.528.5650
National Advertising: 403.528.5766
Online Advertising: 403.528.5698
Classifieds: 403.526.7653

© 1996-2015 The Medicine Hat News, A Division of Continental Newspapers Canada Ltd.