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 (%)
May 31, 2023 78.63 79.62 78.38 79.40 2,363,694 +0.75(+0.95%)
May 30, 2023 79.01 79.41 78.16 78.65 1,667,052 +0.16(+0.20%)
May 26, 2023 77.50 78.68 77.07 78.49 1,890,834 +0.97(+1.25%)
May 25, 2023 78.48 78.69 77.41 77.52 1,747,396 -1.14(-1.45%)
May 24, 2023 78.34 78.87 78.08 78.66 1,392,669 +0.16(+0.20%)
May 23, 2023 79.69 79.83 78.28 78.50 1,678,809 -1.35(-1.69%)
May 22, 2023 78.66 80.07 78.49 79.85 1,639,905 +1.35(+1.72%)
May 19, 2023 78.43 78.70 77.84 78.50 1,529,697 +0.47(+0.60%)
May 18, 2023 76.00 78.16 75.73 78.03 1,615,853 +2.03(+2.67%)
May 17, 2023 76.03 76.71 74.92 76.00 1,305,917 +0.13(+0.17%)
May 16, 2023 75.67 76.12 75.01 75.87 1,032,785 -0.11(-0.14%)
May 15, 2023 75.49 76.26 75.15 75.98 869,852 +0.61(+0.81%)
May 12, 2023 75.25 75.53 74.77 75.37 1,159,632 +0.40(+0.53%)
May 11, 2023 75.44 75.64 74.63 74.97 1,148,099 -0.48(-0.64%)
May 10, 2023 74.65 75.74 74.37 75.45 1,208,707 +1.45(+1.96%)
May 09, 2023 74.32 74.51 73.88 74.00 1,207,790 -0.30(-0.40%)
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%)
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.