Skip to main content

Costar Group Inc (NQ: CSGP )

74.10 +0.20 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 74.44 74.58 73.15 74.10 2,048,771 +0.20(+0.27%)
Oct 03, 2024 74.44 74.92 73.89 73.90 1,176,410 -1.21(-1.61%)
Oct 02, 2024 73.87 75.19 73.70 75.11 3,182,859 +0.46(+0.62%)
Oct 01, 2024 75.36 75.44 73.76 74.65 1,612,967 -0.79(-1.05%)
Sep 30, 2024 74.95 75.67 74.45 75.44 2,023,901 +0.43(+0.57%)
Sep 27, 2024 75.46 76.23 74.87 75.01 1,634,812 +0.28(+0.37%)
Sep 26, 2024 75.50 75.51 73.78 74.73 4,035,783 +1.03(+1.40%)
Sep 25, 2024 76.35 76.35 73.59 73.70 1,983,016 -2.64(-3.46%)
Sep 24, 2024 77.02 77.41 76.30 76.34 1,868,131 -1.03(-1.33%)
Sep 23, 2024 77.80 78.27 76.99 77.37 1,546,419 +0.00(+0.00%)
Sep 20, 2024 78.99 79.00 76.73 77.37 2,934,142 -1.92(-2.42%)
Sep 19, 2024 78.88 80.28 78.60 79.29 3,083,615 +2.44(+3.18%)
Sep 18, 2024 75.82 77.20 73.84 76.85 3,632,616 +1.12(+1.48%)
Sep 17, 2024 78.33 78.64 75.66 75.73 2,853,608 -2.17(-2.79%)
Sep 16, 2024 79.86 80.45 77.84 77.90 1,670,787 -0.97(-1.23%)
Sep 13, 2024 77.68 79.19 77.61 78.87 1,373,648 +0.90(+1.15%)
Sep 12, 2024 79.40 79.76 76.94 77.97 1,904,566 -1.64(-2.06%)
Sep 11, 2024 78.76 79.75 77.00 79.61 2,163,867 +0.41(+0.52%)
Sep 10, 2024 79.77 79.85 77.58 79.20 1,904,872 -0.33(-0.41%)
Sep 09, 2024 77.66 80.00 76.92 79.53 1,752,059 +2.08(+2.69%)
Sep 06, 2024 77.77 79.17 77.11 77.45 1,880,857 +0.09(+0.12%)
Sep 05, 2024 77.67 77.77 76.17 77.36 1,232,219 +0.16(+0.21%)
Sep 04, 2024 76.01 77.33 76.01 77.20 1,759,759 +1.27(+1.67%)
Sep 03, 2024 76.82 77.52 75.33 75.93 3,116,848 -1.37(-1.77%)
Aug 30, 2024 77.68 78.02 76.50 77.30 1,596,227 +0.19(+0.25%)
Aug 29, 2024 76.89 78.07 76.41 77.11 1,652,452 +0.58(+0.76%)
Aug 28, 2024 77.25 77.26 75.90 76.53 1,530,485 -0.64(-0.84%)
Aug 27, 2024 77.52 77.75 76.49 77.17 1,201,320 -0.68(-0.87%)
Aug 26, 2024 77.45 78.59 77.45 77.85 1,546,083 +0.86(+1.12%)
Aug 23, 2024 75.86 78.39 75.86 76.99 1,621,698 +1.44(+1.91%)
Aug 22, 2024 75.94 76.18 75.02 75.55 1,147,104 -0.04(-0.05%)
Aug 21, 2024 75.16 75.64 74.84 75.59 1,356,565 +0.75(+1.00%)
Aug 20, 2024 75.23 75.47 74.38 74.84 1,834,308 -0.07(-0.09%)
Aug 19, 2024 74.04 74.92 74.01 74.91 1,474,234 +0.87(+1.18%)
Aug 16, 2024 74.55 74.73 73.38 74.04 1,958,187 -0.51(-0.68%)
Aug 15, 2024 73.98 74.77 73.46 74.55 1,595,368 +1.01(+1.37%)
Aug 14, 2024 73.10 74.03 72.75 73.54 1,764,030 +0.37(+0.51%)
Aug 13, 2024 72.14 73.64 71.79 73.17 2,491,253 +1.14(+1.58%)
Aug 12, 2024 73.82 73.82 71.69 72.03 1,822,573 -1.85(-2.50%)
Aug 09, 2024 73.69 74.19 72.92 73.88 1,417,289 -0.07(-0.09%)
Aug 08, 2024 74.05 74.97 73.44 73.95 2,146,170 +0.01(+0.01%)
Aug 07, 2024 73.91 76.22 73.81 73.94 2,117,974 +0.38(+0.52%)
Aug 06, 2024 72.38 74.87 72.32 73.56 2,834,205 +0.86(+1.18%)
Aug 05, 2024 77.33 77.34 72.56 72.70 3,682,498 -2.57(-3.41%)
Aug 02, 2024 77.05 77.91 74.75 75.27 2,991,277 -1.87(-2.42%)
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.