$181.18 +4.93 (%) CoStar Group Inc - NASDAQ

Dec. 18, 2014 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSGP historical data

Date Open High Low Close Volume
12/17/2014172.21176.59170.36176.25282,467
12/16/2014167.77171.70167.77171.16265,293
12/15/2014168.33169.72165.03168.42186,225
12/12/2014167.24170.18166.20167.52203,489
12/11/2014167.06170.46167.06169.00211,002
12/10/2014164.10167.74163.37167.05190,043
12/9/2014162.46165.92161.30164.96114,041
12/8/2014166.43168.66164.10164.55147,661
12/5/2014166.30167.98166.00167.30113,986
12/4/2014167.39168.01165.68166.48166,034
12/3/2014168.43168.77166.77167.98110,715
12/2/2014166.36170.60166.00168.13203,592
12/1/2014169.47169.47165.30166.97215,955
11/28/2014168.43171.98166.65170.2670,526
11/26/2014168.57170.16167.65168.73117,281
11/25/2014169.03170.03167.14169.03199,724
11/24/2014168.81170.55165.64168.82260,448
11/21/2014168.36168.36165.44167.65304,485
11/20/2014162.04166.60161.66165.98281,556
11/19/2014162.65163.75161.08163.38186,588
11/18/2014159.44163.17158.26162.61204,180
11/17/2014160.57161.61158.49159.34113,366
11/14/2014159.26161.25158.82160.57150,176
11/13/2014162.68163.77158.95160.07114,247
11/12/2014159.61162.86159.61162.01145,818
11/11/2014159.74161.09157.52160.63182,710
11/10/2014160.70163.50157.33159.98172,965
11/7/2014158.62159.84157.73159.09162,293
11/6/2014159.12160.34157.33159.04146,325
11/5/2014161.50161.84159.49159.92141,940
11/4/2014160.45161.55157.50160.94216,894
11/3/2014162.04165.55159.48160.76364,516
10/31/2014162.79167.67160.83161.09408,498
10/30/2014157.00173.22155.60161.23890,130
10/29/2014149.55152.00149.17149.94193,378
10/28/2014148.61151.21148.13151.00164,646
10/27/2014147.51149.66146.66148.30164,781
10/24/2014147.33148.43145.74148.32148,837
10/23/2014144.37149.50144.37146.89176,253
10/22/2014147.10148.05143.14143.42197,943
10/21/2014143.63148.24142.81147.44224,530
10/20/2014142.03145.54141.16142.53148,882
10/17/2014140.76144.81140.17142.67180,408
10/16/2014137.16141.00135.77138.61295,342
10/15/2014136.76140.80134.38139.00391,317
10/14/2014138.95141.35137.81138.78197,341
10/13/2014142.50144.22137.37137.60304,196
10/10/2014145.60148.40142.01142.12272,188
10/9/2014151.15151.76142.50146.22378,275
10/8/2014147.17151.10144.73150.73129,774
10/7/2014150.30150.30146.30146.51174,011
10/6/2014152.43153.59149.75150.78113,533
10/3/2014150.81152.88149.86152.24127,886
10/2/2014151.93152.75147.99149.48282,435
10/1/2014155.44155.57151.41152.53272,572
9/30/2014156.15156.24152.62155.54216,719
9/29/2014155.79157.04153.05155.83203,430
9/26/2014158.15159.23157.21157.63227,657
9/25/2014157.87159.38156.50157.81327,438
9/24/2014156.70158.75155.82158.57300,070
9/23/2014154.71157.75154.26156.63525,205
9/22/2014158.04158.40154.67155.57272,166
9/19/2014159.49159.98158.06158.94340,160
9/18/2014158.09160.55156.96159.58232,686
9/17/2014156.41158.26155.29157.54237,590
9/16/2014155.69157.07155.27156.43315,068
9/15/2014158.85158.85155.39156.28398,008
9/12/2014157.56160.02156.54159.49359,758
9/11/2014146.48158.32146.48157.96543,507
9/10/2014144.73148.00143.35147.87207,629
9/9/2014145.44145.63144.06144.32169,970
9/8/2014146.64147.31145.96146.07198,526
9/5/2014143.24146.46142.01146.29350,519
9/4/2014145.71145.71143.25143.91171,006
9/3/2014146.88147.01144.01145.16214,147
9/2/2014145.23147.84145.16146.41277,767
8/29/2014142.76145.33141.88144.75152,899
8/28/2014144.76144.76142.01142.42144,725
8/27/2014147.55148.01144.89145.40189,314
8/26/2014147.81148.96146.46148.16146,155
8/25/2014149.74151.09147.00147.81110,345
8/22/2014149.34149.98148.00148.65238,906
8/21/2014148.99151.74148.85149.77199,991
8/20/2014146.94149.49145.91149.08159,614
8/19/2014148.20148.20147.04147.15149,382
8/18/2014148.88150.62147.75148.17228,506
8/15/2014145.24146.12143.74145.93213,014
8/14/2014143.78144.97142.75144.61162,524
8/13/2014146.12146.12143.53143.99238,966
8/12/2014144.95146.85144.95145.77305,809
8/11/2014144.50145.63143.23145.38158,414
8/8/2014143.98144.91142.66143.70226,793
8/7/2014142.47144.62139.86143.51343,960
8/6/2014140.24141.77139.30141.61189,401
8/5/2014143.00143.00139.84141.31155,982
8/4/2014143.69143.91141.05143.11206,343
8/1/2014143.05145.23141.91143.06232,038
7/31/2014147.99150.18143.43143.73540,064
7/30/2014149.00150.53148.14149.74256,964
7/29/2014148.76149.85147.36148.58295,464
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center