December 15th, 2015

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

Historical Prices

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.