Skip to main content

Costar Group Inc (NQ: CSGP )

97.01 +0.79 (+0.82%)
Streaming Delayed Price Updated: 12:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 96.29 96.87 95.33 96.22 1,278,614 +1.04(+1.09%)
Mar 26, 2024 96.34 96.66 94.75 95.18 2,282,195 -0.64(-0.67%)
Mar 25, 2024 96.22 96.46 94.49 95.82 2,056,086 +0.10(+0.10%)
Mar 22, 2024 97.73 97.73 95.56 95.72 1,832,799 -2.01(-2.06%)
Mar 21, 2024 97.26 97.91 95.72 97.73 1,931,933 +1.42(+1.47%)
Mar 20, 2024 95.03 96.88 94.09 96.31 2,254,665 +2.21(+2.35%)
Mar 19, 2024 96.36 97.20 93.95 94.10 3,071,153 -2.05(-2.13%)
Mar 18, 2024 96.33 100.38 95.80 96.15 5,415,437 +0.97(+1.02%)
Mar 15, 2024 87.52 95.83 87.52 95.18 9,555,135 +7.31(+8.32%)
Mar 14, 2024 88.55 88.57 86.53 87.87 2,247,041 +0.06(+0.07%)
Mar 13, 2024 87.58 88.79 87.16 87.81 1,607,684 +0.68(+0.78%)
Mar 12, 2024 86.52 87.43 86.03 87.13 1,529,875 +0.32(+0.37%)
Mar 11, 2024 86.34 87.06 85.85 86.81 1,637,028 +0.70(+0.81%)
Mar 08, 2024 85.78 86.92 85.42 86.11 2,090,443 +0.76(+0.89%)
Mar 07, 2024 88.34 88.61 84.93 85.35 2,385,860 -2.33(-2.66%)
Mar 06, 2024 87.21 87.93 86.65 87.68 1,831,702 +0.33(+0.38%)
Mar 05, 2024 88.75 88.75 86.61 87.35 2,521,752 -1.24(-1.40%)
Mar 04, 2024 88.37 89.37 86.97 88.59 1,552,854 +0.32(+0.36%)
Mar 01, 2024 87.03 88.47 86.08 88.27 1,902,994 +1.24(+1.42%)
Feb 29, 2024 86.10 87.49 85.86 87.03 2,750,816 +0.68(+0.79%)
Feb 28, 2024 84.24 86.55 84.24 86.35 1,756,583 +1.46(+1.72%)
Feb 27, 2024 84.01 86.03 83.89 84.89 1,755,261 +0.91(+1.08%)
Feb 26, 2024 84.48 85.39 83.49 83.98 1,749,305 -0.81(-0.96%)
Feb 23, 2024 82.82 85.38 82.75 84.79 3,182,748 +2.32(+2.81%)
Feb 22, 2024 84.37 86.75 81.62 82.47 4,683,830 -1.51(-1.80%)
Feb 21, 2024 82.73 84.07 81.29 83.98 5,361,515 +2.74(+3.37%)
Feb 20, 2024 81.06 81.31 79.82 81.24 3,051,758 -0.15(-0.18%)
Feb 16, 2024 82.29 82.47 81.32 81.39 1,720,300 -1.57(-1.89%)
Feb 15, 2024 82.84 83.76 82.57 82.96 1,663,588 +0.64(+0.78%)
Feb 14, 2024 82.00 82.68 81.34 82.32 1,673,944 +0.68(+0.83%)
Feb 13, 2024 81.59 81.73 80.02 81.64 2,890,503 -1.24(-1.50%)
Feb 12, 2024 83.13 84.28 82.83 82.88 2,145,738 -0.25(-0.30%)
Feb 09, 2024 82.08 83.46 80.51 83.13 4,207,958 +1.36(+1.66%)
Feb 08, 2024 84.84 85.31 81.28 81.77 2,245,325 -3.36(-3.95%)
Feb 07, 2024 84.58 85.73 83.92 85.13 2,024,563 +1.25(+1.49%)
Feb 06, 2024 81.87 83.92 81.82 83.88 1,456,764 +2.12(+2.59%)
Feb 05, 2024 83.25 83.25 80.17 81.76 1,777,843 -2.18(-2.60%)
Feb 02, 2024 83.72 84.44 82.64 83.94 2,197,000 -0.66(-0.78%)
Feb 01, 2024 83.88 85.06 82.89 84.60 1,694,188 +1.12(+1.34%)
Jan 31, 2024 85.21 85.77 83.34 83.48 1,946,589 -1.76(-2.06%)
Jan 30, 2024 85.56 86.18 85.00 85.24 998,413 -1.05(-1.22%)
Jan 29, 2024 84.72 86.30 84.66 86.29 1,571,785 +1.20(+1.41%)
Jan 26, 2024 84.98 85.68 84.65 85.09 1,299,676 +0.48(+0.57%)
Jan 25, 2024 84.50 85.28 84.07 84.61 1,357,457 +0.85(+1.01%)
Jan 24, 2024 84.70 84.73 83.68 83.76 1,436,734 -0.10(-0.12%)
Jan 23, 2024 83.71 84.05 82.63 83.86 1,366,312 +0.57(+0.68%)
Jan 22, 2024 82.90 84.62 82.76 83.29 1,499,588 +0.96(+1.17%)
Jan 19, 2024 82.16 83.00 81.46 82.33 3,414,792 +0.50(+0.61%)
Jan 18, 2024 81.81 82.34 81.30 81.83 1,743,073 +0.14(+0.17%)
Jan 17, 2024 80.81 81.81 80.17 81.69 1,546,854 -0.07(-0.09%)
Jan 16, 2024 82.47 82.65 81.30 81.76 1,655,284 -1.64(-1.97%)
Jan 12, 2024 83.03 83.62 82.43 83.40 1,261,879 +1.29(+1.57%)
Jan 11, 2024 82.47 82.75 81.00 82.11 1,749,117 -0.60(-0.73%)
Jan 10, 2024 83.24 83.49 82.28 82.71 1,477,614 -1.01(-1.21%)
Jan 09, 2024 82.00 84.25 81.70 83.72 1,536,062 +0.82(+0.99%)
Jan 08, 2024 82.30 82.97 82.30 82.90 1,644,382 +1.56(+1.92%)
Jan 05, 2024 81.12 81.88 80.48 81.34 1,471,008 -0.08(-0.10%)
Jan 04, 2024 82.37 82.96 81.31 81.42 1,916,753 -1.35(-1.63%)
Jan 03, 2024 85.25 85.25 82.72 82.77 1,985,941 -2.69(-3.15%)
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.