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

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	74.04	75.18	73.82	75.06	75.06	967,700
11 Aug 2022	74.70	75.96	73.69	73.86	73.86	1,672,200
10 Aug 2022	74.41	74.82	73.83	74.73	74.73	1,489,400
09 Aug 2022	72.38	73.43	71.67	72.89	72.89	1,018,600
08 Aug 2022	72.95	73.86	72.50	72.87	72.87	1,137,400
05 Aug 2022	71.66	72.93	71.52	72.87	72.87	1,072,600
04 Aug 2022	72.69	72.97	71.34	72.87	72.87	1,133,500
03 Aug 2022	71.31	73.08	71.26	72.52	72.52	1,211,400
02 Aug 2022	70.59	71.82	70.15	70.99	70.99	1,908,100
01 Aug 2022	71.92	72.26	70.88	71.16	71.16	1,194,000
29 Jul 2022	70.39	72.74	70.39	72.59	72.59	2,412,600
28 Jul 2022	69.85	71.26	69.34	70.92	70.92	2,838,700
27 Jul 2022	64.00	69.69	63.82	69.68	69.68	5,597,800
26 Jul 2022	61.53	61.53	60.27	60.70	60.70	1,517,900
25 Jul 2022	61.80	62.15	60.55	61.59	61.59	1,788,000
22 Jul 2022	62.50	62.93	61.44	61.81	61.81	1,073,300
21 Jul 2022	62.55	62.79	61.67	62.59	62.59	1,702,400
20 Jul 2022	61.56	62.86	61.39	62.30	62.30	1,967,400
19 Jul 2022	59.88	61.20	59.26	61.13	61.13	959,000
18 Jul 2022	60.17	60.77	58.89	59.08	59.08	744,300
15 Jul 2022	58.93	59.96	58.37	59.91	59.91	1,192,900
14 Jul 2022	58.98	59.25	57.54	57.94	57.94	2,024,400
13 Jul 2022	58.63	60.12	57.92	59.30	59.30	1,128,400
12 Jul 2022	61.17	61.81	59.42	59.70	59.70	1,448,500
11 Jul 2022	61.54	62.01	60.73	61.46	61.46	1,466,400
08 Jul 2022	61.01	61.87	60.63	61.80	61.80	1,557,500
07 Jul 2022	61.85	62.66	61.44	61.68	61.68	2,738,700
06 Jul 2022	62.00	62.19	61.18	62.07	62.07	1,325,800
05 Jul 2022	60.91	61.96	60.00	61.87	61.87	1,146,300
01 Jul 2022	60.31	61.53	60.11	61.32	61.32	1,031,900
30 Jun 2022	59.43	60.62	58.08	60.41	60.41	2,235,800
29 Jun 2022	60.44	60.77	58.82	60.21	60.21	1,569,700
28 Jun 2022	61.50	62.07	60.16	60.34	60.34	1,533,100
27 Jun 2022	62.85	62.85	61.43	61.68	61.68	1,341,600
24 Jun 2022	60.00	63.19	59.60	62.85	62.85	7,278,800
23 Jun 2022	58.26	59.44	57.64	59.38	59.38	1,784,600
22 Jun 2022	55.72	58.28	55.50	57.82	57.82	2,046,700
21 Jun 2022	57.04	57.18	55.97	56.07	56.07	2,409,900
17 Jun 2022	55.41	56.92	55.04	56.06	56.06	2,618,400
16 Jun 2022	55.16	55.26	54.02	55.16	55.16	1,829,800
15 Jun 2022	56.08	57.34	55.07	56.35	56.35	3,233,200
14 Jun 2022	55.93	56.33	54.61	55.17	55.17	2,193,000
13 Jun 2022	56.87	57.94	55.58	55.82	55.82	1,809,900
10 Jun 2022	58.77	59.13	57.90	58.59	58.59	1,621,700
09 Jun 2022	61.16	61.44	59.67	59.69	59.69	1,021,800
08 Jun 2022	61.42	62.28	60.68	61.25	61.25	2,020,400
07 Jun 2022	60.78	62.05	60.64	61.96	61.96	1,043,500
06 Jun 2022	62.32	62.81	60.89	61.13	61.13	1,805,100
03 Jun 2022	62.92	63.63	62.14	62.52	62.52	1,242,300
02 Jun 2022	61.18	64.00	61.07	63.99	63.99	1,793,100
01 Jun 2022	61.24	62.13	60.09	61.23	61.23	1,724,900
31 May 2022	60.96	61.81	60.42	60.94	60.94	2,109,100
27 May 2022	59.72	61.54	59.28	61.50	61.50	1,724,000
26 May 2022	59.03	59.82	58.45	59.37	59.37	1,878,700
25 May 2022	57.50	59.39	57.27	58.90	58.90	1,734,200
24 May 2022	57.19	57.74	55.61	57.45	57.45	1,550,400
23 May 2022	57.50	57.92	55.68	57.83	57.83	1,762,100
20 May 2022	57.85	57.96	55.40	57.16	57.16	1,551,400
19 May 2022	55.39	57.69	55.12	56.81	56.81	1,565,600
18 May 2022	56.91	58.04	55.11	55.39	55.39	2,143,800
17 May 2022	58.11	58.12	56.43	58.08	58.08	2,414,500
16 May 2022	57.81	58.18	56.03	56.98	56.98	2,313,600
13 May 2022	56.41	58.67	56.41	58.19	58.19	1,598,900
12 May 2022	53.80	56.40	53.51	55.58	55.58	1,947,400
11 May 2022	57.06	57.37	54.02	54.19	54.19	2,926,700
10 May 2022	60.00	60.00	55.73	56.97	56.97	3,841,400
09 May 2022	58.61	58.94	56.88	58.06	58.06	2,619,200
06 May 2022	61.08	61.08	58.38	59.11	59.11	1,513,400
05 May 2022	63.90	64.32	60.13	61.00	61.00	1,634,800
04 May 2022	63.30	64.66	61.22	64.60	64.60	2,278,300
03 May 2022	63.73	64.22	63.14	63.36	63.36	1,666,800
02 May 2022	63.72	64.57	62.81	64.42	64.42	1,876,800
29 Apr 2022	65.09	65.93	63.57	63.62	63.62	2,338,200
28 Apr 2022	64.55	65.76	63.13	65.46	65.46	2,357,500
27 Apr 2022	62.89	65.85	62.00	63.72	63.72	3,152,100
26 Apr 2022	62.27	62.62	59.89	59.99	59.99	2,669,500
25 Apr 2022	61.39	62.66	60.79	62.65	62.65	2,199,700
22 Apr 2022	62.27	62.63	60.93	61.20	61.20	1,988,100
21 Apr 2022	63.62	64.48	61.36	62.00	62.00	2,243,400
20 Apr 2022	63.62	63.85	62.76	63.33	63.33	1,570,200
19 Apr 2022	61.32	63.68	61.07	63.33	63.33	1,853,200
18 Apr 2022	61.81	61.81	60.27	61.07	61.07	1,886,900
14 Apr 2022	63.83	64.21	61.74	61.82	61.82	1,271,000
13 Apr 2022	62.55	63.70	61.81	63.50	63.50	1,225,500
12 Apr 2022	64.68	64.68	62.08	62.29	62.29	1,989,200
11 Apr 2022	63.30	64.24	62.25	63.63	63.63	2,009,600
08 Apr 2022	64.15	64.69	63.15	63.52	63.52	2,081,400
07 Apr 2022	65.37	66.38	63.53	64.57	64.57	2,429,400
06 Apr 2022	65.62	65.82	63.83	65.43	65.43	1,666,200
05 Apr 2022	67.90	68.39	66.85	66.98	66.98	1,377,200
04 Apr 2022	66.79	67.97	66.46	67.64	67.64	1,764,300
01 Apr 2022	66.70	67.48	65.45	66.00	66.00	2,091,300
31 Mar 2022	68.41	68.41	66.46	66.61	66.61	2,341,900
30 Mar 2022	68.95	69.28	67.64	67.99	67.99	2,169,300
29 Mar 2022	69.33	70.18	68.46	69.59	69.59	1,652,800
28 Mar 2022	67.63	68.46	66.62	68.39	68.39	1,703,000
25 Mar 2022	67.70	67.95	66.30	67.56	67.56	2,233,000
24 Mar 2022	67.02	67.45	66.23	67.44	67.44	2,922,200
23 Mar 2022	66.52	67.26	65.48	66.82	66.82	4,319,100
22 Mar 2022	64.65	67.01	64.30	66.99	66.99	2,589,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22528,546.98+727.68(+2.62%)

HANG SENG20,175.62+93.22(+0.46%)

CRUDE OIL91.76-0.33(-0.36%)

GOLD FUTURES1,816.60+1.10(+0.06%)

DOW33,761.05+424.35(+1.27%)

BTC-GBP20,068.24-176.18(-0.87%)

CoStar Group, Inc. (CSGP)

NIKKEI 225
28,546.98
+727.68(+2.62%)

HANG SENG
20,175.62
+93.22(+0.46%)

CRUDE OIL
91.76
-0.33(-0.36%)

GOLD FUTURES
1,816.60
+1.10(+0.06%)

DOW
33,761.05
+424.35(+1.27%)

BTC-GBP
20,068.24
-176.18(-0.87%)