Skip to main content

Costar Group Inc (NQ: CSGP )

75.79 +0.59 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 75.49 76.68 74.67 75.79 2,584,254 +0.59(+0.78%)
Jul 11, 2024 73.49 75.67 72.97 75.20 3,488,601 +3.36(+4.68%)
Jul 10, 2024 71.99 71.99 70.86 71.84 3,584,277 +0.25(+0.35%)
Jul 09, 2024 72.63 73.00 71.56 71.59 2,844,075 -1.04(-1.43%)
Jul 08, 2024 73.17 73.92 72.50 72.63 1,850,689 -0.52(-0.71%)
Jul 05, 2024 73.83 73.91 72.78 73.15 1,428,099 -0.68(-0.92%)
Jul 03, 2024 74.15 74.44 73.51 73.83 1,053,482 -0.39(-0.53%)
Jul 02, 2024 74.50 74.88 73.66 74.22 1,696,252 +0.34(+0.46%)
Jul 01, 2024 73.93 74.38 73.22 73.88 2,070,494 -0.26(-0.35%)
Jun 28, 2024 74.26 74.46 73.61 74.14 6,440,348 -0.12(-0.16%)
Jun 27, 2024 72.68 74.27 72.56 74.26 2,157,667 +1.41(+1.94%)
Jun 26, 2024 73.66 73.66 72.01 72.85 3,447,279 -1.05(-1.42%)
Jun 25, 2024 74.03 74.27 72.80 73.90 2,506,920 -0.46(-0.62%)
Jun 24, 2024 74.25 74.97 73.23 74.36 3,262,763 +0.42(+0.57%)
Jun 21, 2024 73.31 74.22 72.88 73.94 6,858,813 +0.87(+1.19%)
Jun 20, 2024 72.98 73.55 72.51 73.07 3,657,820 +0.34(+0.47%)
Jun 18, 2024 73.58 73.70 71.90 72.73 3,292,512 -0.47(-0.64%)
Jun 17, 2024 73.29 73.95 72.22 73.20 3,753,404 -0.73(-0.99%)
Jun 14, 2024 75.00 75.36 73.77 73.93 2,898,077 -1.27(-1.69%)
Jun 13, 2024 76.75 77.34 75.12 75.20 2,526,144 -2.44(-3.14%)
Jun 12, 2024 78.86 79.83 77.33 77.64 2,990,079 +0.93(+1.21%)
Jun 11, 2024 76.09 76.91 75.05 76.71 2,059,977 +0.28(+0.37%)
Jun 10, 2024 76.15 76.72 75.71 76.43 2,445,005 +0.22(+0.29%)
Jun 07, 2024 76.30 76.80 75.45 76.21 3,343,077 -0.84(-1.09%)
Jun 06, 2024 77.82 78.14 76.76 77.05 3,053,136 -1.01(-1.29%)
Jun 05, 2024 78.42 78.87 77.96 78.06 2,509,784 -0.56(-0.71%)
Jun 04, 2024 78.02 79.29 78.02 78.62 2,234,805 +0.57(+0.73%)
Jun 03, 2024 78.49 78.59 76.49 78.05 1,951,437 -0.12(-0.15%)
May 31, 2024 79.28 79.73 77.37 78.17 2,860,923 -0.88(-1.11%)
May 30, 2024 80.00 80.45 78.06 79.05 2,607,603 -1.08(-1.35%)
May 29, 2024 82.26 82.39 80.01 80.13 2,871,757 -3.13(-3.76%)
May 28, 2024 85.50 85.78 82.70 83.26 1,956,856 -2.67(-3.11%)
May 24, 2024 85.76 87.04 85.30 85.93 1,236,252 +0.24(+0.28%)
May 23, 2024 87.27 87.27 85.38 85.69 1,611,627 -1.50(-1.72%)
May 22, 2024 86.94 87.67 86.50 87.19 1,598,388 +0.34(+0.39%)
May 21, 2024 87.47 87.86 86.75 86.85 1,172,350 -0.67(-0.77%)
May 20, 2024 87.63 87.63 86.00 87.52 1,696,684 +0.02(+0.02%)
May 17, 2024 88.13 88.13 87.16 87.50 1,461,286 -0.63(-0.71%)
May 16, 2024 88.65 89.29 88.07 88.13 1,519,321 -0.35(-0.40%)
May 15, 2024 88.38 89.33 87.78 88.48 1,659,665 +0.70(+0.80%)
May 14, 2024 89.08 89.83 87.36 87.78 1,735,601 -0.80(-0.90%)
May 13, 2024 90.36 90.93 88.49 88.58 1,464,280 -1.30(-1.45%)
May 10, 2024 90.97 91.24 89.83 89.88 1,597,175 -1.46(-1.60%)
May 09, 2024 90.66 91.78 89.89 91.34 1,121,564 +1.02(+1.13%)
May 08, 2024 92.01 92.17 90.06 90.32 1,094,700 -2.14(-2.31%)
May 07, 2024 91.54 92.74 91.16 92.46 1,151,916 +1.16(+1.27%)
May 06, 2024 91.52 91.95 90.61 91.30 1,256,989 +0.07(+0.08%)
May 03, 2024 91.05 91.93 90.64 91.23 1,244,625 +1.47(+1.64%)
May 02, 2024 90.62 90.62 88.87 89.76 1,911,264 -0.59(-0.65%)
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.