Skip to main content

Costar Group Inc (NQ: CSGP )

96.60 +0.38 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 91.09 92.36 88.68 89.00 32,327,154 -1.12(-1.24%)
Jun 29, 2023 88.59 90.24 88.11 90.12 3,542,269 +0.79(+0.88%)
Jun 28, 2023 89.80 91.31 89.02 89.33 3,993,757 -0.59(-0.66%)
Jun 27, 2023 87.95 90.15 87.62 89.92 3,876,221 +2.11(+2.40%)
Jun 26, 2023 86.57 88.22 86.20 87.81 3,440,509 +1.06(+1.22%)
Jun 23, 2023 85.89 87.85 85.80 86.75 7,985,588 +0.35(+0.41%)
Jun 22, 2023 87.35 87.81 86.28 86.40 4,342,183 -1.18(-1.35%)
Jun 21, 2023 85.07 88.09 84.77 87.58 5,264,675 +2.27(+2.66%)
Jun 20, 2023 83.57 85.53 83.04 85.31 3,311,998 +1.17(+1.39%)
Jun 16, 2023 84.59 84.84 83.47 84.14 7,615,581 +0.07(+0.08%)
Jun 15, 2023 82.36 84.19 81.85 84.07 2,815,926 +9.77(+13.15%)
May 08, 2023 73.61 74.52 73.44 74.30 1,116,228 -0.30(-0.40%)
May 05, 2023 74.52 74.90 74.27 74.60 1,615,013 +0.26(+0.35%)
May 04, 2023 73.82 74.82 73.06 74.34 1,264,839 +0.64(+0.87%)
May 03, 2023 75.00 75.28 73.60 73.70 1,151,065 -1.05(-1.40%)
May 02, 2023 76.17 76.18 74.24 74.75 1,950,426 -1.36(-1.79%)
May 01, 2023 77.09 77.33 75.64 76.11 2,096,392 -0.84(-1.09%)
Apr 28, 2023 77.22 78.62 76.61 76.95 3,079,540 -0.22(-0.29%)
Apr 27, 2023 72.54 77.45 72.49 77.17 4,990,922 +5.25(+7.30%)
Apr 26, 2023 68.27 72.07 68.10 71.92 3,951,925 +3.42(+4.99%)
Apr 25, 2023 69.85 70.06 68.47 68.50 2,064,286 -1.76(-2.50%)
Apr 24, 2023 69.97 70.33 69.38 70.26 1,857,461 +0.26(+0.37%)
Apr 21, 2023 69.16 70.07 68.96 70.00 1,491,760 +0.99(+1.43%)
Apr 20, 2023 69.27 69.94 68.75 69.01 1,229,465 -0.68(-0.98%)
Apr 19, 2023 69.43 69.97 68.80 69.69 1,001,982 -0.17(-0.24%)
Apr 18, 2023 70.00 70.26 69.86 69.86 2,076,948 +0.17(+0.24%)
Apr 17, 2023 69.42 69.71 68.94 69.69 763,788 +0.47(+0.68%)
Apr 14, 2023 69.48 69.97 68.67 69.22 1,052,703 -0.55(-0.79%)
Apr 13, 2023 69.09 69.87 68.74 69.77 1,039,172 +1.14(+1.66%)
Apr 12, 2023 69.47 69.55 68.50 68.63 1,211,898 -0.17(-0.25%)
Apr 11, 2023 69.23 69.38 68.30 68.80 1,116,617 -0.02(-0.03%)
Apr 10, 2023 67.99 69.00 67.22 68.82 2,182,292 +0.46(+0.67%)
Apr 06, 2023 67.76 68.58 67.41 68.36 2,071,037 +0.61(+0.90%)
Apr 05, 2023 67.67 68.15 67.67 67.75 1,798,087 -0.27(-0.40%)
Apr 04, 2023 68.46 68.96 67.66 68.02 2,200,346 -0.75(-1.09%)
Apr 03, 2023 68.46 68.83 67.88 68.77 1,397,716 -0.08(-0.12%)
Mar 31, 2023 68.36 69.02 68.03 68.85 2,082,550 +0.70(+1.03%)
Mar 30, 2023 68.60 68.78 67.89 68.15 2,328,264 -0.06(-0.09%)
Mar 29, 2023 68.14 68.51 67.74 68.21 1,687,311 +0.81(+1.20%)
Mar 28, 2023 67.79 68.16 67.03 67.40 1,697,906 -0.48(-0.71%)
Mar 27, 2023 67.87 68.25 67.17 67.88 3,106,389 +0.74(+1.10%)
Mar 24, 2023 65.85 67.17 65.37 67.14 3,402,503 +1.31(+1.99%)
Mar 23, 2023 65.86 66.80 65.12 65.83 2,067,359 -0.16(-0.24%)
Mar 22, 2023 67.81 67.81 65.93 65.99 1,489,614 -1.87(-2.76%)
Mar 21, 2023 67.22 67.94 67.22 67.86 1,775,955 +1.10(+1.65%)
Mar 20, 2023 66.98 67.42 66.39 66.76 1,771,465 -0.17(-0.25%)
Mar 17, 2023 67.46 67.92 66.40 66.93 3,460,154 -0.82(-1.21%)
Mar 16, 2023 66.78 68.08 66.70 67.75 1,826,538 +0.40(+0.59%)
Mar 15, 2023 66.90 67.54 66.07 67.35 1,970,055 -0.27(-0.40%)
Mar 14, 2023 67.66 68.00 66.83 67.62 2,626,589 +0.78(+1.17%)
Mar 13, 2023 66.85 67.78 66.28 66.84 2,045,785 -0.24(-0.36%)
Mar 10, 2023 68.74 68.74 66.79 67.08 2,120,366 -1.79(-2.60%)
Mar 09, 2023 70.65 70.69 68.70 68.87 1,794,865 -1.49(-2.12%)
Mar 08, 2023 70.38 71.00 70.00 70.36 1,364,838 -0.28(-0.40%)
Mar 07, 2023 72.10 72.39 70.41 70.64 1,514,430 -1.23(-1.71%)
Mar 06, 2023 72.20 72.83 71.66 71.87 1,425,371 -0.54(-0.75%)
Mar 03, 2023 71.14 72.75 71.14 72.41 1,999,067 +1.19(+1.67%)
Mar 02, 2023 70.00 71.30 69.84 71.22 1,732,024 +1.19(+1.70%)
Mar 01, 2023 70.30 70.68 69.83 70.03 2,236,791 -0.63(-0.89%)
Feb 28, 2023 70.75 71.41 70.38 70.66 3,442,726 -0.23(-0.32%)
Feb 27, 2023 71.47 71.90 70.63 70.89 2,346,038 +0.16(+0.23%)
Feb 24, 2023 69.62 71.05 69.62 70.73 2,844,257 -0.01(-0.01%)
Feb 23, 2023 72.36 72.63 69.97 70.74 6,524,467 -1.39(-1.93%)
Feb 22, 2023 72.60 74.85 70.68 72.13 9,931,295 -3.89(-5.12%)
Feb 21, 2023 77.06 77.97 75.85 76.02 2,091,342 -1.54(-1.99%)
Feb 17, 2023 77.66 78.30 77.08 77.56 2,286,598 -0.62(-0.79%)
Feb 16, 2023 77.58 79.30 77.44 78.18 1,998,248 -0.72(-0.91%)
Feb 15, 2023 76.65 79.05 76.40 78.90 2,063,777 +2.12(+2.76%)
Feb 14, 2023 76.59 77.70 75.80 76.78 1,602,606 -0.30(-0.39%)
Feb 13, 2023 76.40 77.22 76.15 77.08 1,516,578 +1.12(+1.47%)
Feb 10, 2023 75.29 76.04 74.71 75.96 1,539,447 +0.17(+0.22%)
Feb 09, 2023 77.24 78.01 75.65 75.79 1,591,707 -0.72(-0.94%)
Feb 08, 2023 77.79 77.90 76.04 76.51 1,297,230 -1.34(-1.73%)
Feb 07, 2023 75.70 78.08 74.96 77.86 1,826,898 +2.12(+2.81%)
Feb 06, 2023 75.69 76.15 74.91 75.73 2,401,590 -0.85(-1.11%)
Feb 03, 2023 78.98 79.22 76.24 76.58 2,444,054 -3.43(-4.29%)
Feb 02, 2023 79.70 80.35 78.88 80.01 3,045,730 +1.00(+1.27%)
Feb 01, 2023 77.88 79.59 76.44 79.01 3,179,543 +1.11(+1.42%)
Jan 31, 2023 78.14 78.53 77.40 77.90 2,262,237 +0.00(+0.00%)
Jan 30, 2023 77.47 78.45 77.25 77.90 1,524,889 +0.12(+0.15%)
Jan 27, 2023 78.59 78.59 77.72 77.78 2,292,227 -0.93(-1.18%)
Jan 26, 2023 78.04 78.89 77.31 78.71 1,870,390 +1.34(+1.73%)
Jan 25, 2023 77.47 78.38 76.36 77.37 3,347,163 -1.26(-1.60%)
Jan 24, 2023 78.70 78.93 78.09 78.63 1,521,307 -0.12(-0.15%)
Jan 23, 2023 78.52 79.99 78.29 78.75 1,573,940 +0.23(+0.29%)
Jan 20, 2023 76.41 78.63 76.03 78.52 1,680,910 +1.90(+2.48%)
Jan 19, 2023 77.32 78.27 76.53 76.62 1,489,297 -1.46(-1.87%)
Jan 18, 2023 80.27 80.42 77.83 78.08 1,549,026 -1.54(-1.93%)
Jan 17, 2023 81.11 81.15 79.52 79.62 1,671,286 -1.43(-1.76%)
Jan 13, 2023 80.29 81.13 79.85 81.05 985,609 +0.73(+0.91%)
Jan 12, 2023 80.33 80.50 79.30 80.32 1,668,898 -0.43(-0.53%)
Jan 11, 2023 78.39 80.80 78.27 80.75 2,073,422 +2.92(+3.75%)
Jan 10, 2023 76.61 77.85 76.14 77.83 993,149 +0.75(+0.97%)
Jan 09, 2023 77.46 78.59 76.72 77.08 1,481,328 -0.04(-0.05%)
Jan 06, 2023 75.80 77.32 74.16 77.12 1,602,629 +2.22(+2.96%)
Jan 05, 2023 76.99 77.45 74.65 74.90 1,664,912 -3.10(-3.97%)
Jan 04, 2023 78.60 78.80 77.45 78.00 1,359,024 +0.35(+0.45%)
Jan 03, 2023 78.29 78.63 76.59 77.65 1,277,332 +0.37(+0.48%)
Dec 30, 2022 76.90 77.51 76.27 77.28 1,258,301 -0.39(-0.50%)
Dec 29, 2022 76.70 78.05 76.50 77.67 1,169,896 +1.62(+2.13%)
Dec 28, 2022 76.97 77.50 75.91 76.05 1,035,699 -0.70(-0.91%)
Dec 27, 2022 77.01 77.62 76.08 76.75 922,615 -0.14(-0.18%)
Dec 23, 2022 77.03 77.62 76.36 76.89 878,243 -0.36(-0.47%)
Dec 22, 2022 77.38 77.44 75.61 77.25 1,959,231 -0.69(-0.89%)
Dec 21, 2022 77.06 78.28 76.06 77.94 1,751,163 +1.24(+1.62%)
Dec 20, 2022 77.16 77.36 76.19 76.70 2,379,827 -0.46(-0.60%)
Dec 19, 2022 77.12 78.49 77.10 77.16 2,282,341 -0.82(-1.05%)
Dec 16, 2022 77.88 79.42 76.99 77.98 24,253,020 +0.10(+0.13%)
Dec 15, 2022 80.14 80.38 77.80 77.88 2,933,193 -3.38(-4.16%)
Dec 14, 2022 81.93 82.87 80.75 81.26 3,062,307 -0.74(-0.90%)
Dec 13, 2022 84.12 85.06 81.78 82.00 3,178,380 +0.06(+0.07%)
Dec 12, 2022 81.01 81.96 80.41 81.94 2,467,113 +1.24(+1.54%)
Dec 09, 2022 82.93 82.93 80.62 80.70 1,806,478 -1.69(-2.05%)
Dec 08, 2022 80.40 82.44 80.25 82.39 2,088,731 +2.23(+2.78%)
Dec 07, 2022 81.17 81.50 79.80 80.16 1,566,261 -0.80(-0.99%)
Dec 06, 2022 81.87 81.87 80.33 80.96 1,500,294 -0.82(-1.00%)
Dec 05, 2022 82.43 83.21 81.59 81.78 2,217,905 -1.68(-2.01%)
Dec 02, 2022 82.75 83.78 81.63 83.46 2,211,368 +0.51(+0.61%)
Dec 01, 2022 81.15 83.07 81.08 82.95 2,588,960 +1.91(+2.36%)
Nov 30, 2022 78.29 81.32 77.91 81.04 5,665,755 +2.79(+3.57%)
Nov 29, 2022 78.27 78.58 77.91 78.25 1,903,341 -0.49(-0.62%)
Nov 28, 2022 79.84 80.17 78.56 78.74 1,875,949 -1.24(-1.55%)
Nov 25, 2022 80.25 81.00 79.35 79.98 1,208,348 -0.04(-0.05%)
Nov 23, 2022 79.37 80.51 79.00 80.02 1,839,318 +0.59(+0.74%)
Nov 22, 2022 80.71 80.91 79.05 79.43 3,006,663 -1.13(-1.40%)
Nov 21, 2022 81.00 81.81 80.38 80.56 1,916,734 -0.24(-0.30%)
Nov 18, 2022 82.52 83.21 80.46 80.80 2,592,242 +0.05(+0.06%)
Nov 17, 2022 81.35 81.83 80.27 80.75 1,671,657 -1.72(-2.09%)
Nov 16, 2022 82.72 83.17 81.93 82.47 2,090,137 -0.24(-0.29%)
Nov 15, 2022 83.21 83.93 82.22 82.71 1,958,050 +0.50(+0.61%)
Nov 14, 2022 83.18 83.79 82.14 82.21 2,161,367 -1.07(-1.28%)
Nov 11, 2022 84.47 85.37 83.19 83.28 2,170,545 -0.88(-1.05%)
Nov 10, 2022 83.37 85.24 82.97 84.16 3,250,689 +4.38(+5.49%)
Nov 09, 2022 79.80 80.15 78.64 79.78 2,126,779 -0.39(-0.49%)
Nov 08, 2022 80.89 81.55 79.78 80.17 2,680,402 -0.18(-0.22%)
Nov 07, 2022 80.49 80.84 79.35 80.35 3,313,680 +0.37(+0.46%)
Nov 04, 2022 80.78 80.78 77.81 79.98 1,986,797 +0.09(+0.11%)
Nov 03, 2022 78.41 80.90 77.93 79.89 2,056,400 +0.71(+0.90%)
Nov 02, 2022 80.99 78.98 79.18 2,656,986 -2.01(-2.48%)
Nov 01, 2022 83.70 83.70 81.00 81.19 2,414,699 -1.53(-1.85%)
Oct 31, 2022 82.23 83.44 80.92 82.72 3,113,042 -0.16(-0.19%)
Oct 28, 2022 82.00 83.38 81.75 82.88 2,207,545 +1.26(+1.54%)
Oct 27, 2022 80.52 82.07 80.16 81.62 3,646,392 +1.58(+1.97%)
Oct 26, 2022 78.77 81.53 77.75 80.04 5,832,742 +5.54(+7.44%)
Oct 25, 2022 71.65 74.64 71.50 74.50 2,888,847 +3.11(+4.36%)
Oct 24, 2022 72.78 72.78 70.86 71.39 2,697,188 -0.41(-0.57%)
Oct 21, 2022 70.45 72.31 69.42 71.80 2,316,175 +1.23(+1.74%)
Oct 20, 2022 72.16 72.68 70.50 70.57 1,694,206 -1.72(-2.38%)
Oct 19, 2022 72.73 72.86 71.62 72.29 1,449,405 -1.06(-1.45%)
Oct 18, 2022 73.80 74.40 72.62 73.35 1,689,149 +1.27(+1.76%)
Oct 17, 2022 71.21 72.47 71.07 72.08 1,470,538 +1.78(+2.53%)
Oct 14, 2022 72.70 72.80 70.16 70.30 1,809,657 -1.37(-1.91%)
Oct 13, 2022 69.30 72.27 68.86 71.67 3,069,551 +0.22(+0.31%)
Oct 12, 2022 72.42 72.55 71.43 71.45 2,335,369 -0.92(-1.27%)
Oct 11, 2022 72.20 73.84 71.36 72.37 2,073,484 -0.34(-0.47%)
Oct 10, 2022 73.50 73.52 71.81 72.71 1,434,576 -0.76(-1.03%)
Oct 07, 2022 74.15 74.67 73.15 73.47 1,779,445 -1.74(-2.31%)
Oct 06, 2022 73.82 75.82 73.72 75.21 2,035,634 +0.81(+1.09%)
Oct 05, 2022 73.56 74.97 72.55 74.40 2,068,906 +0.63(+0.85%)
Oct 04, 2022 73.33 74.48 73.01 73.77 2,893,325 +1.78(+2.47%)
Oct 03, 2022 70.16 72.44 69.61 71.99 2,257,273 +2.34(+3.36%)
Sep 30, 2022 70.83 71.89 69.59 69.65 2,440,571 -1.04(-1.47%)
Sep 29, 2022 71.47 71.97 69.93 70.69 2,546,511 -1.54(-2.13%)
Sep 28, 2022 70.56 72.32 70.46 72.23 2,647,541 +2.22(+3.17%)
Sep 27, 2022 69.62 70.65 69.17 70.01 2,253,439 +0.42(+0.60%)
Sep 26, 2022 69.54 71.55 69.39 69.59 2,841,648 +0.02(+0.03%)
Sep 23, 2022 69.94 69.94 68.18 69.57 3,030,869 -0.53(-0.76%)
Sep 22, 2022 69.31 70.54 68.16 70.10 4,023,061 +0.45(+0.65%)
Sep 21, 2022 71.26 73.00 69.65 69.65 1,969,143 -1.13(-1.60%)
Sep 20, 2022 71.54 71.54 70.19 70.78 2,617,081 -1.29(-1.79%)
Sep 19, 2022 69.91 72.20 69.75 72.07 3,900,246 +1.62(+2.30%)
Sep 16, 2022 71.07 72.13 69.92 70.45 54,084,820 -2.04(-2.81%)
Sep 15, 2022 73.28 74.88 71.86 72.49 4,374,835 -1.48(-2.00%)
Sep 14, 2022 74.73 75.57 72.81 73.97 4,363,183 -2.67(-3.48%)
Sep 13, 2022 76.78 78.15 76.30 76.64 3,385,031 -1.80(-2.29%)
Sep 12, 2022 78.32 79.14 77.31 78.44 4,335,811 +0.02(+0.03%)
Sep 09, 2022 78.41 79.14 77.83 78.42 3,404,782 -0.14(-0.18%)
Sep 08, 2022 77.24 79.25 77.04 78.56 3,213,114 +0.49(+0.63%)
Sep 07, 2022 75.68 78.35 75.42 78.07 4,328,988 +1.87(+2.45%)
Sep 06, 2022 75.00 76.92 74.69 76.20 9,180,251 +5.31(+7.49%)
Sep 02, 2022 70.67 72.61 69.70 70.89 2,893,580 +0.90(+1.29%)
Sep 01, 2022 69.04 70.03 67.52 69.99 1,484,543 +0.35(+0.50%)
Aug 31, 2022 70.11 70.71 69.58 69.64 1,567,470 -0.07(-0.10%)
Aug 30, 2022 70.07 70.75 69.08 69.71 933,324 -0.18(-0.26%)
Aug 29, 2022 69.99 70.50 69.56 69.89 809,814 -0.43(-0.61%)
Aug 26, 2022 72.11 72.44 70.15 70.32 745,674 -2.18(-3.01%)
Aug 25, 2022 71.62 72.67 70.91 72.50 877,268 +1.45(+2.04%)
Aug 24, 2022 71.40 71.82 70.92 71.05 934,947 -0.39(-0.55%)
Aug 23, 2022 71.07 72.23 71.07 71.44 2,644,089 -0.13(-0.18%)
Aug 22, 2022 71.04 71.69 70.62 71.57 1,184,027 -0.17(-0.24%)
Aug 19, 2022 72.57 72.80 71.57 71.74 1,311,454 -1.76(-2.39%)
Aug 18, 2022 73.67 73.73 73.18 73.50 839,883 +0.00(+0.00%)
Aug 17, 2022 74.38 74.82 73.49 73.50 952,798 -1.63(-2.17%)
Aug 16, 2022 74.70 75.59 74.70 75.13 985,903 -0.26(-0.34%)
Aug 15, 2022 74.55 75.66 74.55 75.39 944,371 +0.33(+0.44%)
Aug 12, 2022 74.04 75.18 73.82 75.06 967,713 +1.20(+1.62%)
Aug 11, 2022 74.70 75.96 73.69 73.86 1,672,226 -0.87(-1.16%)
Aug 10, 2022 74.41 74.81 73.83 74.73 1,489,400 +1.84(+2.52%)
Aug 09, 2022 72.38 73.43 71.67 72.89 1,018,595 +0.02(+0.03%)
Aug 08, 2022 72.95 73.86 72.50 72.87 1,137,394 +0.00(+0.00%)
Aug 05, 2022 71.66 72.93 71.52 72.87 1,072,554 +0.00(+0.00%)
Aug 04, 2022 72.69 72.97 71.34 72.87 1,133,501 +0.35(+0.48%)
Aug 03, 2022 71.31 73.08 71.26 72.52 1,211,427 +1.53(+2.16%)
Aug 02, 2022 70.59 71.82 70.15 70.99 1,985,257 -0.17(-0.24%)
Aug 01, 2022 71.92 72.25 70.88 71.16 1,194,031 -1.43(-1.97%)
Jul 29, 2022 70.39 72.74 70.39 72.59 2,412,565 +1.67(+2.35%)
Jul 28, 2022 69.85 71.26 69.34 70.92 2,838,651 +1.24(+1.78%)
Jul 27, 2022 64.00 69.68 63.82 69.68 5,597,846 +8.98(+14.79%)
Jul 26, 2022 61.53 61.53 60.27 60.70 1,517,950 -0.89(-1.45%)
Jul 25, 2022 61.80 62.15 60.55 61.59 1,788,020 -0.22(-0.36%)
Jul 22, 2022 62.50 62.93 61.44 61.81 1,073,284 -0.78(-1.25%)
Jul 21, 2022 62.55 62.79 61.66 62.59 1,702,434 +0.29(+0.47%)
Jul 20, 2022 61.56 62.85 61.39 62.30 1,967,422 +1.17(+1.91%)
Jul 19, 2022 59.88 61.20 59.26 61.13 959,032 +2.05(+3.47%)
Jul 18, 2022 60.17 60.77 58.89 59.08 744,280 -0.83(-1.39%)
Jul 15, 2022 58.93 59.96 58.37 59.91 1,192,935 +1.97(+3.40%)
Jul 14, 2022 58.98 59.25 57.54 57.94 2,024,431 -1.36(-2.29%)
Jul 13, 2022 58.63 60.12 57.92 59.30 1,128,439 -0.40(-0.67%)
Jul 12, 2022 61.17 61.80 59.42 59.70 1,448,457 -1.76(-2.86%)
Jul 11, 2022 61.54 62.01 60.73 61.46 1,466,409 -0.34(-0.55%)
Jul 08, 2022 61.01 61.87 60.63 61.80 1,557,515 +0.12(+0.19%)
Jul 07, 2022 61.85 62.66 61.44 61.68 2,738,689 -0.39(-0.63%)
Jul 06, 2022 62.00 62.19 61.18 62.07 1,325,780 +0.20(+0.32%)
Jul 05, 2022 60.91 61.96 60.00 61.87 1,146,317 +0.55(+0.90%)
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.