Skip to main content

Costar Group Inc (NQ: CSGP )

72.50 -0.29 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 72.71 73.75 71.96 72.50 1,926,886 -0.29(-0.40%)
Oct 31, 2024 73.42 74.18 72.79 72.79 2,342,652 -0.67(-0.91%)
Oct 30, 2024 73.30 74.29 73.09 73.46 2,447,892 +0.22(+0.30%)
Oct 29, 2024 75.22 75.61 73.20 73.24 2,989,787 -1.07(-1.44%)
Oct 28, 2024 74.97 75.47 73.48 74.31 5,791,872 -0.17(-0.23%)
Oct 25, 2024 74.39 75.62 73.86 74.48 4,795,675 +0.57(+0.77%)
Oct 24, 2024 72.56 74.84 71.63 73.91 7,892,333 +1.09(+1.50%)
Oct 23, 2024 72.43 72.96 68.26 72.82 14,631,276 -4.05(-5.27%)
Oct 22, 2024 77.57 77.74 75.99 76.87 2,880,960 -0.49(-0.63%)
Oct 21, 2024 78.49 79.27 77.00 77.36 2,546,768 -1.89(-2.38%)
Oct 18, 2024 78.47 79.78 77.93 79.25 2,718,136 +0.92(+1.17%)
Oct 17, 2024 77.30 78.52 76.79 78.33 2,791,223 +1.10(+1.42%)
Oct 16, 2024 78.28 78.77 76.21 77.23 2,764,797 -0.99(-1.27%)
Oct 15, 2024 77.41 78.83 77.31 78.22 2,019,014 +0.88(+1.14%)
Oct 14, 2024 76.68 77.41 75.97 77.34 2,088,056 +1.07(+1.40%)
Oct 11, 2024 74.90 76.91 74.89 76.27 2,339,294 +1.44(+1.92%)
Oct 10, 2024 74.88 75.56 74.26 74.83 2,016,854 -0.87(-1.15%)
Oct 09, 2024 75.11 76.17 74.78 75.70 1,650,070 +0.55(+0.73%)
Oct 08, 2024 73.22 76.73 73.22 75.15 1,715,692 +1.85(+2.52%)
Oct 07, 2024 73.99 74.21 72.75 73.30 1,532,491 -0.80(-1.08%)
Oct 04, 2024 74.44 74.58 73.15 74.10 2,048,771 +0.20(+0.27%)
Oct 03, 2024 74.44 74.92 73.89 73.90 1,176,410 -1.21(-1.61%)
Oct 02, 2024 73.87 75.19 73.70 75.11 3,182,859 +0.46(+0.62%)
Oct 01, 2024 75.36 75.44 73.76 74.65 1,612,967 -0.79(-1.05%)
Sep 30, 2024 74.95 75.67 74.45 75.44 2,023,901 +0.43(+0.57%)
Sep 27, 2024 75.46 76.23 74.87 75.01 1,634,812 +0.28(+0.37%)
Sep 26, 2024 75.50 75.51 73.78 74.73 4,035,783 +1.03(+1.40%)
Sep 25, 2024 76.35 76.35 73.59 73.70 1,983,016 -2.64(-3.46%)
Sep 24, 2024 77.02 77.41 76.30 76.34 1,868,131 -1.03(-1.33%)
Sep 23, 2024 77.80 78.27 76.99 77.37 1,546,419 +0.00(+0.00%)
Sep 20, 2024 78.99 79.00 76.73 77.37 2,934,142 -1.92(-2.42%)
Sep 19, 2024 78.88 80.28 78.60 79.29 3,083,615 +2.44(+3.18%)
Sep 18, 2024 75.82 77.20 73.84 76.85 3,632,616 +1.12(+1.48%)
Sep 17, 2024 78.33 78.64 75.66 75.73 2,853,608 -2.17(-2.79%)
Sep 16, 2024 79.86 80.45 77.84 77.90 1,670,787 -0.97(-1.23%)
Sep 13, 2024 77.68 79.19 77.61 78.87 1,373,648 +0.90(+1.15%)
Sep 12, 2024 79.40 79.76 76.94 77.97 1,904,566 -1.64(-2.06%)
Sep 11, 2024 78.76 79.75 77.00 79.61 2,163,867 +0.41(+0.52%)
Sep 10, 2024 79.77 79.85 77.58 79.20 1,904,872 -0.33(-0.41%)
Sep 09, 2024 77.66 80.00 76.92 79.53 1,752,059 +2.08(+2.69%)
Sep 06, 2024 77.77 79.17 77.11 77.45 1,880,857 +0.09(+0.12%)
Sep 05, 2024 77.67 77.77 76.17 77.36 1,232,219 +0.16(+0.21%)
Sep 04, 2024 76.01 77.33 76.01 77.20 1,759,759 +1.27(+1.67%)
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.