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 (%)
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%)
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.