Costar Group Inc (NQ: CSGP )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2024	78.11	78.35	76.11	77.14	2,005,833	-0.87(-1.12%)
Jul 31, 2024	78.64	80.04	77.78	78.01	2,240,635	-0.47(-0.60%)
Jul 30, 2024	79.16	79.36	77.74	78.48	1,759,646	-0.31(-0.39%)
Jul 29, 2024	79.13	79.90	78.03	78.79	1,632,151	+0.28(+0.36%)
Jul 26, 2024	78.63	79.34	77.78	78.51	2,360,609	+0.67(+0.86%)
Jul 25, 2024	75.87	78.91	75.00	77.84	3,764,610	+1.49(+1.95%)
Jul 24, 2024	75.36	81.63	73.03	76.35	8,515,727	+1.51(+2.02%)
Jul 23, 2024	76.29	76.77	74.57	74.84	3,549,592	-0.67(-0.89%)
Jul 22, 2024	74.13	75.60	73.85	75.51	2,905,614	+1.11(+1.49%)
Jul 19, 2024	75.22	75.58	73.65	74.40	1,862,652	-0.87(-1.16%)
Jul 18, 2024	75.62	76.67	74.85	75.27	1,857,979	-0.65(-0.86%)
Jul 17, 2024	76.53	77.18	75.66	75.92	2,622,617	-1.05(-1.36%)
Jul 16, 2024	76.09	76.97	75.54	76.97	1,677,755	+0.96(+1.26%)
Jul 15, 2024	75.42	76.75	74.86	76.01	2,381,871	+0.22(+0.29%)
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%)

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.