Quantcast
CSGP

Historical Stock Prices

$430.44
*  
0.78
0.18%
Get CSGP Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading CSGP now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/17/2018 429.77 431.67 428.4 430.44 68,370
08/16/2018 432.69 432.69 428.09 429.66 76,860
08/15/2018 429.34 435.75 428.04 428.81 94,589
08/14/2018 428.7 434.31 427.05 430.96 89,367
08/13/2018 428.78 435.7211 428.1275 428.64 146,662
08/10/2018 420.72 431.1 419.265 428.61 131,807
08/09/2018 422.38 430.14 420 422.85 115,205
08/08/2018 420.05 424.58 398.22 421.56 155,742
08/07/2018 421.79 423.03 416.38 420 245,785
08/06/2018 423 427.36 418.7 422.16 136,453
08/03/2018 426.97 428.58 417.72 423.02 100,527
08/02/2018 416.19 427.32 416.05 426.47 122,646
08/01/2018 415.89 430.45 414.575 418.59 270,766
07/31/2018 416.78 421.78 411.77 415.85 258,108
07/30/2018 422.65 425.95 409.75 414.56 213,279
07/27/2018 432.03 436.18 418.3975 421.8 217,227
07/26/2018 436.62 439.87 425.67 432 161,834
07/25/2018 428.7 446.96 420.1528 437.68 494,240
07/24/2018 432.34 432.34 417.96 424.09 245,119
07/23/2018 424.43 431.02 422.78 430.75 165,898
07/20/2018 425.13 426.9999 424.59 425 113,491
07/19/2018 423.42 425.75 422.69 423.34 160,406
07/18/2018 426.06 434.515 423.535 424.68 136,587
07/17/2018 426.38 427.6 421.63 426.32 151,860
07/16/2018 423.99 429.14 423.08 427.81 162,931
07/13/2018 426.2 427.92 422.75 424.48 93,795
07/12/2018 422.85 426.58 421.23 426.2 118,823
07/11/2018 417.49 421.865 417.49 420.41 243,957
07/10/2018 428.99 429.92 419.17 419.5 207,456
07/09/2018 422.58 429.28 419.18 428.86 181,625
07/06/2018 413.42 423.07 413.42 422.4 160,908
07/05/2018 410.28 414.14 397.06 413.55 267,326
07/03/2018 418.37 418.37 408.2 408.53 185,920
07/02/2018 410.42 416.315 406.69 415.68 403,171
06/29/2018 415.53 422.47 412.23 412.63 278,190
06/28/2018 409.46 417.4 407.87 415.34 566,040
06/27/2018 409.09 413.83 408.3 411.69 452,538
06/26/2018 400.74 408.85 398.8 407.59 286,230
06/25/2018 410.86 419.95 398.34 399.49 350,886
06/22/2018 416.07 417.93 411.94 412.09 337,174
06/21/2018 418.4 419.37 414.03 415.09 258,316
06/20/2018 416.51 419.16 412.97 417.25 208,585
06/19/2018 413.32 416.49 409.235 414.57 273,799
06/18/2018 412.31 417.29 407.99 416.87 154,297
06/15/2018 409.78 414.935 404.94 413.97 260,603
06/14/2018 406 411.555 406 409.7 142,803
06/13/2018 410.9 414.69 406.06 406.35 240,574
06/12/2018 405.31 415.69 405.31 410.95 416,418
06/11/2018 400.79 406.88 400.79 405.25 231,094
06/08/2018 398.11 404.04 395.62 401.85 156,919
06/07/2018 401.48 401.48 392.11 399.31 326,984
06/06/2018 397.11 402.26 393.14 401.3 112,784
06/05/2018 391.31 396.85 390.69 396.41 201,347
06/04/2018 386.42 393.71 386.42 391.04 204,194
06/01/2018 383.2 387.76 383.07 385.44 229,727
05/31/2018 380.87 384.96 378.7071 381.22 283,615
05/30/2018 378.27 383.92 375.1272 380.86 136,867
05/29/2018 378.17 384.95 374.6905 377.94 150,713
05/25/2018 382.91 386.29 378.43 380.84 127,965
05/24/2018 380.5 384.3 378.29 382.24 115,189
05/23/2018 376.59 381.2999 375.505 380.83 88,494
05/22/2018 385 386.615 376.84 377.5 180,573
05/21/2018 383.05 385.555 382.125 384.71 177,884
05/18/2018 376.5 382.58 375.96 381.45 203,573
05/17/2018 380.6 383.76 375.1 375.87 219,217
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio