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 (%)
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%)
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.