$154.01 +5.11 (%) CoStar Group Inc - NASDAQ

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSGP historical data

Date Open High Low Close Volume
2/9/2016147.08156.94146.53154.01371,157
2/8/2016160.20160.20146.81148.90376,071
2/5/2016171.39173.20162.49163.28311,094
2/4/2016166.33173.14165.62172.39196,424
2/3/2016170.57171.50164.16167.10214,412
2/2/2016175.53175.53168.61169.11222,942
2/1/2016174.07178.63174.07177.26106,614
1/29/2016171.18175.65171.18175.37170,419
1/28/2016172.67172.67168.32170.40212,313
1/27/2016170.54173.46169.43170.10189,926
1/26/2016171.46171.84164.92170.69213,816
1/25/2016177.81181.94169.99170.97179,717
1/22/2016177.98180.15177.37178.34161,591
1/21/2016175.23177.67174.78176.18195,944
1/20/2016174.13176.18165.66174.22181,005
1/19/2016180.05180.05174.82177.52184,579
1/15/2016177.76182.99176.27178.20129,412
1/14/2016179.35185.68178.44183.4995,318
1/13/2016187.30190.91180.10180.23215,729
1/12/2016181.73186.31181.68185.27177,949
1/11/2016182.65183.56176.65180.12313,442
1/8/2016184.43187.50180.85182.12262,765
1/7/2016191.38192.70182.90184.29378,953
1/6/2016195.84198.79193.75194.87242,494
1/5/2016198.16201.22195.34199.73197,123
1/4/2016203.32204.98196.54197.54315,047
12/31/2015206.80210.00204.61206.69227,187
12/30/2015210.92213.10207.05207.4472,431
12/29/2015210.23213.51208.98210.42138,439
12/28/2015207.62209.97207.44209.5777,088
12/24/2015203.02209.16202.74207.7376,321
12/23/2015203.17204.90200.96202.62226,162
12/22/2015202.08206.26196.58201.74147,620
12/21/2015205.30207.43202.86204.37241,555
12/18/2015205.82208.11202.73203.67209,067
12/17/2015208.00209.80204.91205.82244,149
12/16/2015203.67208.77202.30207.98190,103
12/15/2015204.85208.18202.36202.75163,889
12/14/2015202.86205.28200.39203.5997,309
12/11/2015205.21206.77201.93202.55112,227
12/10/2015205.41208.93203.79207.58171,166
12/9/2015205.41209.22205.22206.30148,603
12/8/2015204.89208.10203.62206.5594,449
12/7/2015208.31209.88205.96206.81173,813
12/4/2015204.46209.05203.68209.0580,431
12/3/2015209.40209.40202.86204.76100,366
12/2/2015210.15211.16208.02208.2485,362
12/1/2015209.55211.33208.18209.42198,411
11/30/2015209.49210.26207.19209.24107,302
11/27/2015209.66211.04208.46210.0013,893
11/25/2015210.00211.75208.73208.94109,937
11/24/2015205.00209.93203.69209.54234,950
11/23/2015204.00205.53203.27205.27193,984
11/20/2015205.43205.49203.30204.55141,286
11/19/2015209.27209.27204.73205.00195,891
11/18/2015202.75209.43202.39207.89201,750
11/17/2015201.80203.99200.46202.4970,341
11/16/2015198.72203.06198.72201.6172,414
11/13/2015202.77203.21199.34199.82107,283
11/12/2015203.89206.68203.15204.17117,565
11/11/2015205.09206.33202.62204.67159,066
11/10/2015202.88204.53200.28204.34104,892
11/9/2015203.45204.04200.16203.56112,822
11/6/2015202.81204.91202.27204.09121,734
11/5/2015203.77205.09200.74204.50127,590
11/4/2015202.22204.16200.15203.52165,720
11/3/2015202.97203.75200.71201.22226,910
11/2/2015204.03206.92201.99203.71134,740
10/30/2015201.97205.72201.97203.07208,374
10/29/2015192.30204.12190.12202.68306,821
10/28/2015190.73193.57189.99192.27287,580
10/27/2015190.66192.40189.61191.18145,331
10/26/2015191.07193.01189.19190.60252,732
10/23/2015188.93191.98187.18190.87120,748
10/22/2015184.24188.69183.52186.7199,636
10/21/2015183.74184.92180.56182.45149,250
10/20/2015185.80186.51181.52183.1291,372
10/19/2015184.05186.37183.08185.85131,892
10/16/2015185.17185.83183.27184.8183,604
10/15/2015183.52185.63181.42185.50100,817
10/14/2015184.65186.08181.86182.52116,400
10/13/2015186.70192.75183.97184.54151,143
10/12/2015187.59189.43186.07187.57151,618
10/9/2015188.84190.74186.21187.69118,192
10/8/2015185.29189.42185.29188.63152,735
10/7/2015183.11186.06181.87185.72169,527
10/6/2015180.38183.01178.71181.81347,267
10/5/2015176.45180.10175.58179.73160,455
10/2/2015168.17175.28168.17175.24108,216
10/1/2015174.09174.09167.98170.07174,846
9/30/2015165.86174.59165.86173.06301,111
9/29/2015166.34167.57163.49164.53285,658
9/28/2015170.62172.07164.50166.26316,286
9/25/2015173.66173.99169.21171.24213,782
9/24/2015173.03176.69170.14171.77216,790
9/23/2015176.13177.10172.37174.93201,935
9/22/2015175.94178.53174.14175.88188,408
9/21/2015177.80181.54177.02178.56189,409
9/18/2015178.99179.41173.16176.66283,287
9/17/2015180.03182.52178.40181.01127,958
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center