UK Markets closed

CoStar Group, Inc. (CSGP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
74.53+0.51 (+0.69%)
At close: 04:00PM EST
74.53 0.00 (0.00%)
After hours: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 202273.6574.8073.0874.5374.532,052,700
13 Jan 202274.9775.6773.7174.0274.022,337,900
12 Jan 202275.2676.3474.6974.8174.811,557,200
11 Jan 202271.9575.5871.8575.2975.292,082,400
10 Jan 202271.2371.5369.5871.5171.513,385,900
07 Jan 202273.6573.9471.6671.8871.882,969,600
06 Jan 202274.3274.8373.1373.6573.651,887,300
05 Jan 202278.6778.6774.6874.7574.752,062,000
04 Jan 202278.6379.0477.0577.3877.381,475,700
03 Jan 202279.3579.7377.6878.8478.841,577,100
31 Dec 202180.1280.4078.9479.0379.031,076,600
30 Dec 202180.0280.8379.9280.1780.171,483,900
29 Dec 202179.8880.1179.5879.8579.85965,200
28 Dec 202180.3280.5179.6579.7579.75806,000
27 Dec 202180.1680.6279.5679.9679.961,046,200
23 Dec 202179.2080.4278.8579.9479.941,202,500
22 Dec 202177.5778.9177.5778.8378.831,288,700
21 Dec 202177.9678.4877.5378.3578.351,100,600
20 Dec 202177.8978.1277.1077.3577.351,886,800
17 Dec 202177.7479.0376.2778.7078.704,382,900
16 Dec 202178.4479.1977.4277.9777.972,204,800
15 Dec 202177.4278.3376.5578.0778.071,758,600
14 Dec 202177.2777.5576.4277.2677.262,477,100
13 Dec 202178.2578.5077.6078.0478.042,149,900
10 Dec 202179.0779.5577.4878.2478.242,102,100
09 Dec 202179.0679.6278.1478.8078.803,416,100
08 Dec 202178.2079.0378.0278.9978.991,726,000
07 Dec 202179.9779.9778.5578.8278.821,583,600
06 Dec 202178.7879.7676.0477.3577.352,611,700
03 Dec 202179.4079.8178.2178.7778.773,055,500
02 Dec 202175.2578.9375.0978.7178.713,043,000
01 Dec 202179.4479.4475.1675.2375.231,734,800
30 Nov 202179.8380.1277.5477.7677.762,487,800
29 Nov 202179.3980.3877.9979.9979.992,139,800
26 Nov 202179.1979.5477.3777.5977.59824,200
24 Nov 202179.7980.1979.2879.7079.701,094,800
23 Nov 202179.6080.4479.3380.2680.261,229,900
22 Nov 202181.4781.9079.9380.0880.081,700,600
19 Nov 202182.0182.3681.2881.5781.571,602,600
18 Nov 202182.3482.7580.8481.3881.381,694,100
17 Nov 202183.6984.2481.9982.5782.571,267,000
16 Nov 202183.7884.7183.3684.0684.061,469,200
15 Nov 202182.5384.0582.5383.8183.811,513,300
12 Nov 202182.3183.1081.8882.8682.861,543,500
11 Nov 202182.3582.9881.0981.6581.651,561,200
10 Nov 202182.7584.1281.8482.2182.211,614,400
09 Nov 202183.1283.6082.6783.2583.251,951,700
08 Nov 202183.4883.7682.3983.0783.071,547,500
05 Nov 202184.4884.7882.8183.2583.251,526,000
04 Nov 202184.7885.5683.9984.2184.211,635,100
03 Nov 202185.1185.4283.0784.4284.421,378,200
02 Nov 202185.8785.9584.5185.1185.112,173,200
01 Nov 202186.1386.2684.1285.1585.152,332,600
29 Oct 202187.1787.8685.8686.0586.052,791,000
28 Oct 202189.7791.4587.2287.5787.572,937,600
27 Oct 202199.4299.4289.7289.8289.823,639,200
26 Oct 202199.66101.0599.4099.7499.741,160,300
25 Oct 202199.3599.8498.9599.1999.19890,900
22 Oct 202198.8399.7898.5599.2999.29967,300
21 Oct 202196.7298.6296.1998.5498.54984,000
20 Oct 202197.0897.2596.2396.8296.82792,400
19 Oct 202195.2596.6395.1996.5296.52910,200
18 Oct 202193.6095.1393.0094.9494.941,365,900
15 Oct 202192.6594.3992.3893.8093.801,569,400
14 Oct 202190.0092.4290.0092.3592.35841,000
13 Oct 202187.5689.4787.0389.3889.38922,900
12 Oct 202186.9787.8686.7387.1687.16649,300
11 Oct 202187.0387.5886.4486.5386.53745,000
08 Oct 202187.0587.4786.0486.8886.88742,900
07 Oct 202187.0888.3486.7987.1987.191,023,600
06 Oct 202186.4286.6285.3086.3486.341,127,200
05 Oct 202185.7286.5485.2786.5186.512,123,100
04 Oct 202187.6087.7485.4585.7985.791,394,700
01 Oct 202186.5287.9685.6087.7787.771,174,600
30 Sept 202185.5386.6885.5186.0686.061,359,100
29 Sept 202185.3486.8985.1785.3885.381,100,400
28 Sept 202187.1687.2185.0285.3885.381,089,100
27 Sept 202187.9188.9886.9487.6387.631,852,100
24 Sept 202187.7888.6087.1488.3488.341,206,400
23 Sept 202188.3789.5988.3488.5288.521,594,900
22 Sept 202188.6589.0887.8488.3788.371,069,900
21 Sept 202188.8689.3287.9688.1588.151,315,800
20 Sept 202188.7989.2787.6188.7288.721,284,200
17 Sept 202189.1089.7288.4989.3889.383,187,900
16 Sept 202188.6989.3988.3389.1089.10861,000
15 Sept 202189.5889.5888.4488.9588.95894,600
14 Sept 202189.5790.2488.8789.3489.34993,700
13 Sept 202190.7490.8189.2189.3789.371,600,600
10 Sept 202189.9790.8589.2990.1590.151,799,600
09 Sept 202188.5989.9188.1389.6989.691,976,000
08 Sept 202187.6688.8787.4188.6688.66949,500
07 Sept 202187.5787.9486.4087.7187.711,862,900
03 Sept 202187.2687.9486.7287.8687.861,769,600
02 Sept 202187.3788.2886.6487.1887.181,734,100
01 Sept 202184.9786.9784.6886.8486.842,076,900
31 Aug 202184.2485.0283.5884.7484.742,250,400
30 Aug 202183.1683.9982.8083.9983.991,458,400
27 Aug 202182.3683.7482.3283.1983.191,042,800
26 Aug 202184.1384.3582.7982.8082.801,251,300
25 Aug 202184.2284.8983.4684.0684.061,192,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...