UK markets closed

CoStar Group, Inc. (CSGP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
75.06+1.20 (+1.62%)
At close: 04:00PM EDT
76.02 +0.96 (+1.28%)
After hours: 06:26PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202274.0475.1873.8275.0675.06967,700
11 Aug 202274.7075.9673.6973.8673.861,672,200
10 Aug 202274.4174.8273.8374.7374.731,489,400
09 Aug 202272.3873.4371.6772.8972.891,018,600
08 Aug 202272.9573.8672.5072.8772.871,137,400
05 Aug 202271.6672.9371.5272.8772.871,072,600
04 Aug 202272.6972.9771.3472.8772.871,133,500
03 Aug 202271.3173.0871.2672.5272.521,211,400
02 Aug 202270.5971.8270.1570.9970.991,908,100
01 Aug 202271.9272.2670.8871.1671.161,194,000
29 Jul 202270.3972.7470.3972.5972.592,412,600
28 Jul 202269.8571.2669.3470.9270.922,838,700
27 Jul 202264.0069.6963.8269.6869.685,597,800
26 Jul 202261.5361.5360.2760.7060.701,517,900
25 Jul 202261.8062.1560.5561.5961.591,788,000
22 Jul 202262.5062.9361.4461.8161.811,073,300
21 Jul 202262.5562.7961.6762.5962.591,702,400
20 Jul 202261.5662.8661.3962.3062.301,967,400
19 Jul 202259.8861.2059.2661.1361.13959,000
18 Jul 202260.1760.7758.8959.0859.08744,300
15 Jul 202258.9359.9658.3759.9159.911,192,900
14 Jul 202258.9859.2557.5457.9457.942,024,400
13 Jul 202258.6360.1257.9259.3059.301,128,400
12 Jul 202261.1761.8159.4259.7059.701,448,500
11 Jul 202261.5462.0160.7361.4661.461,466,400
08 Jul 202261.0161.8760.6361.8061.801,557,500
07 Jul 202261.8562.6661.4461.6861.682,738,700
06 Jul 202262.0062.1961.1862.0762.071,325,800
05 Jul 202260.9161.9660.0061.8761.871,146,300
01 Jul 202260.3161.5360.1161.3261.321,031,900
30 Jun 202259.4360.6258.0860.4160.412,235,800
29 Jun 202260.4460.7758.8260.2160.211,569,700
28 Jun 202261.5062.0760.1660.3460.341,533,100
27 Jun 202262.8562.8561.4361.6861.681,341,600
24 Jun 202260.0063.1959.6062.8562.857,278,800
23 Jun 202258.2659.4457.6459.3859.381,784,600
22 Jun 202255.7258.2855.5057.8257.822,046,700
21 Jun 202257.0457.1855.9756.0756.072,409,900
17 Jun 202255.4156.9255.0456.0656.062,618,400
16 Jun 202255.1655.2654.0255.1655.161,829,800
15 Jun 202256.0857.3455.0756.3556.353,233,200
14 Jun 202255.9356.3354.6155.1755.172,193,000
13 Jun 202256.8757.9455.5855.8255.821,809,900
10 Jun 202258.7759.1357.9058.5958.591,621,700
09 Jun 202261.1661.4459.6759.6959.691,021,800
08 Jun 202261.4262.2860.6861.2561.252,020,400
07 Jun 202260.7862.0560.6461.9661.961,043,500
06 Jun 202262.3262.8160.8961.1361.131,805,100
03 Jun 202262.9263.6362.1462.5262.521,242,300
02 Jun 202261.1864.0061.0763.9963.991,793,100
01 Jun 202261.2462.1360.0961.2361.231,724,900
31 May 202260.9661.8160.4260.9460.942,109,100
27 May 202259.7261.5459.2861.5061.501,724,000
26 May 202259.0359.8258.4559.3759.371,878,700
25 May 202257.5059.3957.2758.9058.901,734,200
24 May 202257.1957.7455.6157.4557.451,550,400
23 May 202257.5057.9255.6857.8357.831,762,100
20 May 202257.8557.9655.4057.1657.161,551,400
19 May 202255.3957.6955.1256.8156.811,565,600
18 May 202256.9158.0455.1155.3955.392,143,800
17 May 202258.1158.1256.4358.0858.082,414,500
16 May 202257.8158.1856.0356.9856.982,313,600
13 May 202256.4158.6756.4158.1958.191,598,900
12 May 202253.8056.4053.5155.5855.581,947,400
11 May 202257.0657.3754.0254.1954.192,926,700
10 May 202260.0060.0055.7356.9756.973,841,400
09 May 202258.6158.9456.8858.0658.062,619,200
06 May 202261.0861.0858.3859.1159.111,513,400
05 May 202263.9064.3260.1361.0061.001,634,800
04 May 202263.3064.6661.2264.6064.602,278,300
03 May 202263.7364.2263.1463.3663.361,666,800
02 May 202263.7264.5762.8164.4264.421,876,800
29 Apr 202265.0965.9363.5763.6263.622,338,200
28 Apr 202264.5565.7663.1365.4665.462,357,500
27 Apr 202262.8965.8562.0063.7263.723,152,100
26 Apr 202262.2762.6259.8959.9959.992,669,500
25 Apr 202261.3962.6660.7962.6562.652,199,700
22 Apr 202262.2762.6360.9361.2061.201,988,100
21 Apr 202263.6264.4861.3662.0062.002,243,400
20 Apr 202263.6263.8562.7663.3363.331,570,200
19 Apr 202261.3263.6861.0763.3363.331,853,200
18 Apr 202261.8161.8160.2761.0761.071,886,900
14 Apr 202263.8364.2161.7461.8261.821,271,000
13 Apr 202262.5563.7061.8163.5063.501,225,500
12 Apr 202264.6864.6862.0862.2962.291,989,200
11 Apr 202263.3064.2462.2563.6363.632,009,600
08 Apr 202264.1564.6963.1563.5263.522,081,400
07 Apr 202265.3766.3863.5364.5764.572,429,400
06 Apr 202265.6265.8263.8365.4365.431,666,200
05 Apr 202267.9068.3966.8566.9866.981,377,200
04 Apr 202266.7967.9766.4667.6467.641,764,300
01 Apr 202266.7067.4865.4566.0066.002,091,300
31 Mar 202268.4168.4166.4666.6166.612,341,900
30 Mar 202268.9569.2867.6467.9967.992,169,300
29 Mar 202269.3370.1868.4669.5969.591,652,800
28 Mar 202267.6368.4666.6268.3968.391,703,000
25 Mar 202267.7067.9566.3067.5667.562,233,000
24 Mar 202267.0267.4566.2367.4467.442,922,200
23 Mar 202266.5267.2665.4866.8266.824,319,100
22 Mar 202264.6567.0164.3066.9966.992,589,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...