Costar Group Inc (NQ: CSGP )

55.39 -2.69 (-4.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 56.91 58.04 55.11 55.39 2,143,757 -2.69(-4.63%)
May 17, 2022 58.11 58.12 56.43 58.08 2,414,521 +1.10(+1.93%)
May 16, 2022 57.81 58.18 56.03 56.98 2,313,572 -1.21(-2.08%)
May 13, 2022 56.41 58.67 56.41 58.19 1,598,863 +2.61(+4.70%)
May 12, 2022 53.80 56.40 53.51 55.58 1,944,426 +1.39(+2.57%)
May 11, 2022 57.06 57.37 54.02 54.19 2,926,660 -2.78(-4.88%)
May 10, 2022 60.00 60.00 55.73 56.97 3,841,377 -1.09(-1.88%)
May 09, 2022 58.61 58.94 56.88 58.06 2,619,241 -1.05(-1.78%)
May 06, 2022 61.08 61.08 58.38 59.11 1,513,375 -1.89(-3.10%)
May 05, 2022 63.90 64.32 60.13 61.00 1,634,773 -3.60(-5.57%)
May 04, 2022 63.30 64.66 61.22 64.60 2,278,347 +1.24(+1.96%)
May 03, 2022 63.73 64.22 63.14 63.36 1,666,773 -1.06(-1.65%)
May 02, 2022 63.72 64.57 62.81 64.42 1,876,751 +0.80(+1.26%)
Apr 29, 2022 65.09 65.93 63.57 63.62 2,338,230 -1.84(-2.81%)
Apr 28, 2022 64.55 65.76 63.13 65.46 2,357,457 +1.74(+2.73%)
Apr 27, 2022 62.89 65.85 61.99 63.72 3,152,065 +3.73(+6.22%)
Apr 26, 2022 62.27 62.62 59.89 59.99 2,669,482 -2.66(-4.25%)
Apr 25, 2022 61.39 62.66 60.78 62.65 2,199,748 +1.45(+2.37%)
Apr 22, 2022 62.27 62.63 60.93 61.20 1,988,162 -0.80(-1.29%)
Apr 21, 2022 63.62 64.48 61.36 62.00 2,243,446 -1.33(-2.10%)
Apr 20, 2022 63.62 63.85 62.76 63.33 1,570,225 +0.00(+0.00%)
Apr 19, 2022 61.32 63.68 61.07 63.33 1,853,195 +2.26(+3.70%)
Apr 18, 2022 61.81 61.81 60.27 61.07 1,886,924 -0.75(-1.21%)
Apr 14, 2022 63.83 64.21 61.74 61.82 1,271,003 -1.68(-2.65%)
Apr 13, 2022 62.55 63.70 61.81 63.50 1,225,489 +1.21(+1.94%)
Apr 12, 2022 64.68 64.68 62.08 62.29 1,989,245 -1.34(-2.11%)
Apr 11, 2022 63.30 64.24 62.25 63.63 2,009,559 +0.11(+0.17%)
Apr 08, 2022 64.15 64.69 63.15 63.52 2,081,405 -1.05(-1.63%)
Apr 07, 2022 65.37 66.38 63.53 64.57 2,429,361 -0.86(-1.31%)
Apr 06, 2022 65.62 65.82 63.83 65.43 1,666,178 -1.55(-2.31%)
Apr 05, 2022 67.90 68.39 66.85 66.98 1,377,199 -0.66(-0.98%)
Apr 04, 2022 66.79 67.97 66.46 67.64 1,764,299 +1.64(+2.48%)
Apr 01, 2022 66.70 67.48 65.45 66.00 2,091,322 -0.59(-0.89%)
Mar 31, 2022 68.41 68.41 66.46 66.59 2,341,932 -1.40(-2.06%)
Mar 30, 2022 68.95 69.28 67.64 67.99 2,169,256 -1.60(-2.30%)
Mar 29, 2022 69.33 70.18 68.46 69.59 1,652,826 +1.20(+1.75%)
Mar 28, 2022 67.63 68.46 66.62 68.39 1,702,991 +0.83(+1.23%)
Mar 25, 2022 67.70 67.95 66.30 67.56 2,233,033 +0.12(+0.18%)
Mar 24, 2022 67.02 67.45 66.23 67.44 2,922,151 +0.62(+0.93%)
Mar 23, 2022 66.52 67.26 65.48 66.82 4,319,102 -0.17(-0.25%)
Mar 22, 2022 64.65 67.01 64.30 66.99 2,589,389 +2.46(+3.81%)
Mar 21, 2022 64.54 65.19 63.24 64.53 2,506,775 -0.68(-1.04%)
Mar 18, 2022 61.77 65.59 61.77 65.21 5,690,041 +2.66(+4.25%)
Mar 17, 2022 59.26 62.57 58.65 62.55 2,601,757 +3.02(+5.07%)
Mar 16, 2022 58.79 60.77 58.24 59.53 3,809,384 +1.69(+2.92%)
Mar 15, 2022 55.95 58.22 55.95 57.84 3,294,374 +1.89(+3.38%)
Mar 14, 2022 55.76 56.74 55.62 55.95 2,930,896 +0.52(+0.94%)
Mar 11, 2022 56.72 56.72 55.08 55.43 1,430,200 -0.64(-1.14%)
Mar 10, 2022 55.72 56.30 55.11 56.07 2,415,399 -0.95(-1.67%)
Mar 09, 2022 55.99 58.13 55.69 57.02 3,754,572 +2.71(+4.99%)
Mar 08, 2022 53.71 55.69 53.30 54.31 4,157,464 +1.04(+1.95%)
Mar 07, 2022 57.51 57.85 53.25 53.27 4,140,080 -4.65(-8.03%)
Mar 04, 2022 58.09 58.79 57.34 57.92 1,975,227 -0.67(-1.14%)
Mar 03, 2022 60.09 60.18 58.36 58.59 2,133,462 -1.13(-1.89%)
Mar 02, 2022 60.12 60.94 59.35 59.72 2,419,307 -0.11(-0.18%)
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.