CoStar Group Inc $158.94

down -0.64


19/9/2014 04:00 PM  |  NASDAQ : CSGP  
Industries : Real Estate / Property Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSGP historical data

Date Open High Low Close Volume
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
9/12/2014157.56160.02156.54159.49359,758
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
7/28/2014151.23151.23147.34148.07248,453
7/25/2014152.79154.73148.16151.02450,847
7/24/2014148.08165.83148.07153.791,303,894
7/23/2014142.21144.14142.13143.59246,116
7/22/2014139.82143.72139.03142.62303,846
7/21/2014141.59141.59138.63138.76329,077
7/18/2014139.04143.09138.49142.43356,564
7/17/2014143.17143.42138.77139.16262,266
7/16/2014146.84146.84143.74144.04107,775
7/15/2014146.44147.36143.76145.86217,259
7/14/2014148.28149.05145.58145.93184,132
7/11/2014147.11148.47145.59147.02152,281
7/10/2014145.72147.60144.37146.79375,235
7/9/2014148.20149.80147.47147.63259,475
7/8/2014153.80153.80147.20147.86357,212
7/7/2014157.53157.72153.86154.28266,356
7/3/2014156.93159.40155.11158.58150,978
7/2/2014160.53160.88156.29156.64245,799
7/1/2014158.96162.54156.80160.10224,531
6/30/2014160.36163.53157.93158.17570,147
6/27/2014157.16158.78155.08157.023,504,028
6/26/2014156.36158.74153.05158.18260,127
6/25/2014155.76158.36153.38155.79344,910
6/24/2014156.25160.66155.99157.25389,015
6/23/2014159.37159.37155.51156.14465,293
6/20/2014160.00160.00158.31159.12484,955
6/19/2014162.48162.86159.17159.79225,740
6/18/2014160.00162.49157.81162.26321,917
6/17/2014161.09164.18159.44160.08302,995
6/16/2014164.32164.63158.00161.44395,479
6/13/2014162.10163.81161.09161.21418,677
6/12/2014164.06165.00160.38161.93379,610
6/11/2014162.87164.97162.11164.36234,745
6/10/2014167.81168.97163.51163.89266,338
6/9/2014168.57171.59167.31168.90332,295
6/6/2014164.00171.00163.48169.511,594,055
6/5/2014160.56164.21158.23162.21333,009
6/4/2014155.84161.03154.41160.40280,476
6/3/2014156.96159.14154.65156.57396,256
6/2/2014159.41160.50156.37159.05176,239
5/30/2014169.81169.81155.61158.55215,229
5/29/2014162.63162.63159.31160.47148,559
5/28/2014164.17167.19161.12161.17144,561
5/27/2014162.57167.35160.58164.58229,087
5/23/2014157.52161.88155.63161.35265,585
5/22/2014153.37158.26149.66157.22170,112
5/21/2014151.45155.54149.03152.82281,391
5/20/2014154.22155.21149.58150.55172,036
5/19/2014153.04156.11151.82155.10159,266
5/16/2014152.61154.17150.41153.94113,108
5/15/2014151.48153.37147.00152.42231,435
5/14/2014155.71155.99151.46152.37197,630
5/13/2014161.02161.49155.40155.75190,084
5/12/2014158.29163.17157.07160.98320,357
5/9/2014154.91158.76152.81157.89156,098
5/8/2014153.91161.09153.14155.78231,264
5/7/2014158.86159.52151.07154.72242,903
5/6/2014162.17163.53157.02158.12244,871
5/5/2014160.29163.72157.85163.42193,488
5/2/2014161.46164.02158.76161.94179,721
5/1/2014160.49166.56158.75161.27314,516
4/30/2014160.08162.29155.45160.89195,770
4/29/2014157.77163.23155.78161.20351,262
Trading Center