UK Markets closed

CoStar Group, Inc. (CSGP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
68.20-0.01 (-0.01%)
As of 11:57AM EDT. Market open.
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Mar 202368.6068.7867.8968.2068.20881,654
29 Mar 202368.1468.5167.7468.2168.211,687,300
28 Mar 202367.7968.1667.0367.4067.401,697,900
27 Mar 202367.8768.2567.1767.8867.883,105,900
24 Mar 202365.8567.1765.3767.1467.143,402,500
23 Mar 202365.8666.8065.1265.8565.852,067,400
22 Mar 202367.8167.8165.9365.9965.991,489,600
21 Mar 202367.2267.9467.2267.8667.861,776,000
20 Mar 202366.9867.4266.3966.7666.761,771,500
17 Mar 202367.4667.9266.4066.9366.933,460,100
16 Mar 202366.7868.0866.7067.7567.751,826,500
15 Mar 202366.9167.5466.0767.3567.351,970,100
14 Mar 202367.6668.0066.8367.6267.622,626,600
13 Mar 202366.8567.7966.2866.8466.842,045,800
10 Mar 202368.7468.7466.7967.0867.082,120,300
09 Mar 202370.6570.6968.7068.8768.871,794,900
08 Mar 202370.3871.0070.0070.3670.361,364,800
07 Mar 202372.1072.3970.4170.6470.641,514,400
06 Mar 202372.2072.8371.6671.8771.871,425,400
03 Mar 202371.1472.7671.1472.4172.411,999,000
02 Mar 202370.0071.3069.8471.2271.221,732,000
01 Mar 202370.3070.6869.8370.0370.032,236,800
28 Feb 202370.7571.4170.3870.6670.663,442,700
27 Feb 202371.4771.9070.6370.8970.892,346,000
24 Feb 202369.6271.0569.6270.7370.732,844,300
23 Feb 202372.3672.6369.9770.7470.746,524,400
22 Feb 202372.6074.8570.6872.1372.139,931,300
21 Feb 202377.0677.9775.8576.0276.022,093,800
17 Feb 202377.6678.3077.0877.5677.562,286,600
16 Feb 202377.5879.3077.4478.1878.181,998,200
15 Feb 202376.6579.0576.4078.9078.902,063,800
14 Feb 202376.5977.7075.8076.7876.781,602,600
13 Feb 202376.4077.2276.1577.0877.081,516,600
10 Feb 202375.2976.0474.7175.9675.961,539,400
09 Feb 202377.2478.0175.6575.7975.791,591,700
08 Feb 202377.7977.9076.0476.5176.511,297,200
07 Feb 202375.7078.0874.9677.8677.861,826,900
06 Feb 202375.6976.1574.9175.7375.732,401,600
03 Feb 202378.9879.2276.2476.5876.582,444,100
02 Feb 202379.7080.3578.8880.0180.013,046,300
01 Feb 202377.8879.5976.4479.0179.013,179,500
31 Jan 202378.1478.5377.4077.9077.902,262,200
30 Jan 202377.4778.4577.2577.9077.901,524,900
27 Jan 202378.5978.5977.7277.7877.782,292,200
26 Jan 202378.0478.8977.3178.7178.711,870,400
25 Jan 202377.4778.3876.3677.3777.373,347,200
24 Jan 202378.7078.9378.0978.6378.631,545,600
23 Jan 202378.5279.9978.2978.7578.751,573,900
20 Jan 202376.4178.6376.0378.5278.521,680,900
19 Jan 202377.3278.2776.5376.6276.621,489,300
18 Jan 202380.2780.4277.8378.0878.081,549,000
17 Jan 202381.1181.1579.5279.6279.621,671,300
13 Jan 202380.2981.1379.8581.0581.05985,600
12 Jan 202380.3380.5179.3080.3280.321,668,900
11 Jan 202378.3980.8078.2780.7580.752,073,400
10 Jan 202376.6177.8576.1477.8377.83993,100
09 Jan 202377.4678.5976.7277.0877.081,481,300
06 Jan 202375.8077.3274.1677.1277.121,602,600
05 Jan 202376.9977.4574.6574.9074.901,664,900
04 Jan 202378.6078.8077.4578.0078.001,359,400
03 Jan 202378.2978.6376.5977.6577.651,277,300
30 Dec 202276.9077.5176.2777.2877.281,258,300
29 Dec 202276.7078.0576.5077.6777.671,169,900
28 Dec 202276.9777.5075.9176.0576.051,035,700
27 Dec 202277.0177.6276.0876.7576.75922,600
23 Dec 202277.0377.6276.3676.8976.89878,200
22 Dec 202277.3877.4475.6177.2577.251,958,700
21 Dec 202277.0678.2876.0677.9477.941,751,200
20 Dec 202277.1677.3676.1976.7076.702,379,800
19 Dec 202277.1278.4977.1077.1677.162,282,300
16 Dec 202277.8879.4276.9977.9877.9824,253,000
15 Dec 202280.1480.3877.8077.8877.882,933,200
14 Dec 202281.9382.8780.7581.2681.263,062,300
13 Dec 202284.1285.0681.7882.0082.003,177,900
12 Dec 202281.0181.9680.4181.9481.942,467,100
09 Dec 202282.9382.9380.6280.7080.701,806,500
08 Dec 202280.4082.4480.2582.3982.392,088,700
07 Dec 202281.1781.5079.8080.1680.161,566,300
06 Dec 202281.8781.8780.3380.9680.961,500,300
05 Dec 202282.4383.2181.5981.7881.782,217,900
02 Dec 202282.7583.7881.6383.4683.462,211,400
01 Dec 202281.1583.0781.0882.9582.952,588,900
30 Nov 202278.2981.3277.9181.0481.045,665,700
29 Nov 202278.2778.5877.9178.2578.251,903,300
28 Nov 202279.8480.1778.5678.7478.741,875,900
25 Nov 202280.2581.0179.3579.9879.981,208,300
23 Nov 202279.3780.5179.0080.0280.021,839,300
22 Nov 202280.7180.9179.0579.4379.433,006,700
21 Nov 202281.0081.8180.3880.5680.561,916,700
18 Nov 202282.5283.2180.4680.8080.802,592,200
17 Nov 202281.3581.8380.2780.7580.751,671,300
16 Nov 202282.7283.1781.9382.4782.472,090,100
15 Nov 202283.2183.9382.2382.7182.711,958,100
14 Nov 202283.1883.7982.1482.2182.212,161,400
11 Nov 202284.4785.3783.1983.2883.282,170,500
10 Nov 202283.3785.2482.9784.1684.163,250,700
09 Nov 202279.8080.1578.6479.7879.782,126,800
08 Nov 202280.8981.5579.7880.1780.172,680,400
07 Nov 202280.4980.8479.3580.3580.353,313,700
04 Nov 202280.7880.7877.8179.9779.971,986,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...