COSTAR GROUP $121.82

down -2.38


19/6/2013 04:19 PM  |  NASDAQ : CSGP  |  Industries : Real Estate and Rental and Leasing / Activities Related to Real Estate
Type:

CSGP historical data

Date Open High Low Close Volume
6/19/2013 123.82 124.41 121.33 121.82 1001
6/18/2013 118.50 124.62 117.81 124.20 2114
6/17/2013 116.41 119.69 115.24 118.45 1059
6/14/2013 115.46 116.87 114.44 115.59 424
6/13/2013 115.50 115.61 114.91 115.39 993
6/12/2013 116.81 116.81 115.08 115.56 833
6/11/2013 115.52 115.85 114.84 115.58 1057
6/10/2013 115.40 116.90 115.12 116.61 627
6/7/2013 114.21 115.80 112.48 115.26 647
6/6/2013 112.12 113.18 111.67 113.11 979
6/5/2013 112.50 112.77 110.70 112.26 1572
6/4/2013 112.45 114.47 111.73 112.86 1460
6/3/2013 111.85 113.63 111.05 112.60 1557
5/31/2013 111.94 113.17 111.81 111.81 1142
5/30/2013 112.59 113.02 111.44 112.80 363
5/29/2013 112.93 114.33 110.58 112.26 658
5/28/2013 115.10 115.35 113.25 114.05 1246
5/24/2013 114.20 114.20 112.83 113.65 513
5/23/2013 112.01 115.34 110.26 114.61 2796
5/22/2013 114.12 115.46 110.89 112.03 951
5/21/2013 114.63 115.40 113.19 114.31 1024
5/20/2013 115.07 115.49 113.71 114.63 1245
5/17/2013 113.03 116.16 112.15 115.57 1065
5/16/2013 111.72 113.69 111.27 112.14 832
5/15/2013 111.43 112.86 111.32 111.42 698
5/14/2013 112.03 112.80 111.61 111.96 900
5/13/2013 110.60 111.72 110.60 111.14 457
5/10/2013 112.41 113.77 110.67 110.84 1411
5/9/2013 112.91 112.91 111.57 112.08 513
5/8/2013 112.66 113.54 112.18 113.33 435
5/7/2013 111.19 112.88 110.64 112.69 702
5/6/2013 110.44 111.86 110.44 111.19 486
5/3/2013 109.47 113.01 109.16 110.77 1734
5/2/2013 106.45 108.31 106.10 107.94 870
5/1/2013 107.88 108.56 106.17 106.17 1438
4/30/2013 107.98 108.61 107.16 108.41 953
4/29/2013 108.08 109.66 107.95 108.44 1259
4/26/2013 109.08 109.64 107.00 107.25 1631
4/25/2013 109.63 110.34 104.65 109.22 1183
4/24/2013 109.10 109.86 108.30 109.08 904
4/23/2013 109.78 110.19 108.84 109.50 788
4/22/2013 107.41 109.38 105.55 108.79 867
4/19/2013 105.60 107.42 105.40 107.31 935
4/18/2013 107.75 108.16 105.27 105.73 914
4/17/2013 108.35 108.85 105.03 107.64 1076
4/16/2013 107.14 109.24 106.57 109.07 779
4/15/2013 109.60 110.26 106.18 106.52 1482
4/12/2013 110.13 111.05 109.70 110.18 585
4/11/2013 110.28 111.37 110.03 110.50 1467
4/10/2013 108.67 111.71 108.50 110.50 1317
4/9/2013 109.00 109.30 108.46 108.64 1943
4/8/2013 108.28 109.22 107.74 108.92 598
4/5/2013 105.79 108.10 105.79 107.74 853
4/4/2013 106.24 107.69 105.54 107.64 588
4/3/2013 107.76 107.76 105.81 106.00 980
4/2/2013 108.14 108.35 107.09 107.25 1553
4/1/2013 109.22 109.24 106.97 107.73 2054
3/28/2013 109.04 109.93 108.62 109.46 1498
3/27/2013 108.24 110.13 106.56 108.67 1598
3/26/2013 106.91 109.23 106.24 109.04 3816
3/25/2013 105.40 106.88 105.24 106.61 1316
3/22/2013 105.00 105.52 104.78 105.26 1040
3/21/2013 102.34 104.85 102.34 104.64 1211
3/20/2013 101.67 103.61 101.67 103.20 856
3/19/2013 102.35 102.49 100.12 101.33 614
3/18/2013 100.86 102.50 100.15 102.18 866
3/15/2013 99.76 102.28 99.34 102.11 2369
3/14/2013 100.50 100.91 99.23 99.79 1285
3/13/2013 100.99 101.49 99.50 100.54 1149
3/12/2013 102.00 102.77 100.71 101.06 1321
3/11/2013 102.65 102.89 101.64 102.16 975
3/8/2013 103.20 103.50 102.49 103.08 1130
3/7/2013 103.58 103.85 102.66 102.75 761
3/6/2013 104.42 105.64 103.56 103.89 1096
3/5/2013 102.74 104.40 102.31 104.32 2076
3/4/2013 102.83 103.49 102.18 103.17 1980
3/1/2013 100.03 104.00 100.03 103.41 2044
2/28/2013 100.05 101.35 98.06 100.74 1896
2/27/2013 95.76 99.03 95.76 97.42 902
2/26/2013 97.81 98.24 95.94 96.03 1560
2/25/2013 96.94 98.25 96.72 97.34 1012
2/22/2013 96.58 96.75 95.11 96.40 720
2/21/2013 95.99 97.00 95.29 95.90 573
2/20/2013 97.51 97.62 96.10 96.18 938
2/19/2013 96.08 97.50 96.08 97.29 875
2/15/2013 96.67 96.84 95.40 96.14 1238
2/14/2013 95.90 96.25 95.43 95.99 858
2/13/2013 96.54 96.54 95.66 96.00 1481
2/12/2013 96.32 96.70 95.78 96.45 600
2/11/2013 96.35 96.35 95.60 95.99 556
2/8/2013 95.75 96.29 95.25 96.22 1163
2/7/2013 96.76 96.76 95.20 95.89 1442
2/6/2013 95.53 96.82 95.49 96.82 584
2/5/2013 93.89 96.59 92.32 96.20 1575
2/4/2013 94.68 95.36 92.97 93.34 1456
2/1/2013 93.78 97.01 93.78 95.59 1556
1/31/2013 93.35 94.18 92.47 93.78 768
1/30/2013 93.80 94.19 92.94 93.31 765
1/29/2013 95.52 96.06 93.97 94.17 1354
1/28/2013 92.14 95.85 91.88 95.53 2300
Marketplace
Trading Center