$179.22 -0.19 (%) CoStar Group Inc - NASDAQ

Aug. 28, 2015 | 10:37 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSGP historical data

Date Open High Low Close Volume
8/27/2015177.11180.81175.84179.41146,467
8/26/2015175.37175.64167.44175.24215,417
8/25/2015174.67178.10170.36170.74216,367
8/24/2015171.22176.47169.69170.00353,513
8/21/2015186.03186.96180.37181.61124,589
8/20/2015191.00191.00187.97188.10136,063
8/19/2015193.14193.14190.00192.14170,150
8/18/2015195.77196.22193.53193.6892,933
8/17/2015194.70196.18193.62196.1696,936
8/14/2015195.40196.71193.37195.58105,338
8/13/2015195.30196.64192.47195.46142,199
8/12/2015197.10198.55191.64196.51107,550
8/11/2015199.79200.04195.50198.56134,248
8/10/2015197.93200.46196.38200.28117,464
8/7/2015194.10197.33193.34196.91155,256
8/6/2015198.55198.63193.83194.55151,287
8/5/2015196.49201.57196.49197.95150,001
8/4/2015197.27198.77194.45195.87168,172
8/3/2015201.19203.13191.45197.27279,703
7/31/2015207.70208.00200.82201.29274,521
7/30/2015213.94215.00206.13207.49251,026
7/29/2015210.36214.03209.22212.85120,940
7/28/2015210.52212.05207.04211.36154,492
7/27/2015212.81214.74208.15209.52138,359
7/24/2015214.68216.81213.80214.83110,522
7/23/2015213.78217.06212.74214.0069,834
7/22/2015216.68219.82213.29213.76153,980
7/21/2015217.50223.49216.66218.43328,627
7/20/2015216.90217.81214.26217.05136,102
7/17/2015215.25217.23214.04216.45156,369
7/16/2015210.85215.57209.67215.23135,564
7/15/2015206.69210.57205.65210.41132,561
7/14/2015207.91210.28199.93206.11210,041
7/13/2015209.13210.74207.11207.89164,484
7/10/2015206.72209.00204.45208.12146,758
7/9/2015202.52205.36201.95203.77140,409
7/8/2015202.44204.41199.75200.36185,181
7/7/2015202.60204.49198.90204.46162,436
7/6/2015201.90205.20198.47202.80150,907
7/2/2015201.29203.04199.42202.46140,407
7/1/2015203.27203.27197.18201.31136,709
6/30/2015202.47202.68199.71201.26307,311
6/29/2015204.27205.12200.71201.52165,454
6/26/2015206.86208.09203.45206.06282,707
6/25/2015203.58207.30202.52206.34153,990
6/24/2015205.34206.90202.37203.51135,993
6/23/2015208.84208.84205.05205.80126,026
6/22/2015208.50209.27207.02208.32104,542
6/19/2015209.52209.52205.96206.9995,957
6/18/2015206.74209.22205.38208.40150,248
6/17/2015207.43209.08205.15206.3081,706
6/16/2015204.64208.66203.80207.27189,394
6/15/2015205.22206.55203.02204.89189,308
6/12/2015203.15206.97202.52206.34187,038
6/11/2015206.50208.94203.24204.18149,508
6/10/2015202.31207.20201.95205.75216,439
6/9/2015204.94206.65199.35201.31191,114
6/8/2015210.68213.56204.60205.85241,090
6/5/2015205.28211.00204.60210.15241,273
6/4/2015207.00208.46204.56205.83173,208
6/3/2015205.03208.97204.11207.69143,545
6/2/2015205.94208.40205.12205.96277,975
6/1/2015209.29210.04205.74206.59137,868
5/29/2015211.47211.76207.76208.91121,467
5/28/2015210.00212.49207.79211.9877,567
5/27/2015208.80211.08207.14210.45253,399
5/26/2015209.45209.98205.95208.38156,761
5/22/2015210.96212.78209.36209.63108,115
5/21/2015209.26214.98208.26212.47210,627
5/20/2015214.75215.01209.66210.29240,269
5/19/2015213.00216.67211.75214.20347,548
5/18/2015211.80213.63209.62213.13135,141
5/15/2015208.84212.77207.03211.66321,454
5/14/2015206.57209.89203.82209.6594,352
5/13/2015207.50207.50203.92205.18121,271
5/12/2015201.86206.31201.30205.97227,358
5/11/2015201.88205.41200.43203.34108,608
5/8/2015200.83203.92198.67202.46127,889
5/7/2015196.65201.52196.65198.53156,258
5/6/2015199.95200.74196.22197.68144,410
5/5/2015201.20203.39198.54199.27187,972
5/4/2015204.84204.93201.59202.44186,945
5/1/2015207.13207.98200.74204.47183,404
4/30/2015210.00213.57193.22204.43314,010
4/29/2015198.69203.74198.69200.00233,330
4/28/2015199.12202.58198.46200.19144,231
4/27/2015200.60202.64199.45200.11159,949
4/24/2015201.96203.03198.72199.49171,033
4/23/2015197.87202.42196.32200.7273,429
4/22/2015200.00200.00197.25198.8659,822
4/21/2015197.57199.83197.53199.4379,327
4/20/2015194.92197.79194.50196.99166,181
4/17/2015194.07196.03192.29193.3688,499
4/16/2015195.26197.96193.92196.2079,205
4/15/2015198.05199.64195.35195.45120,232
4/14/2015199.59199.59195.85197.6481,357
4/13/2015207.51207.88198.89199.59264,166
4/10/2015200.33207.51200.33207.36257,402
4/9/2015196.99200.88194.86200.32194,150
4/8/2015197.45198.68193.42196.78274,274
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!