CoStar Group Inc $146.60

down -0.19


11/7/2014 12:10 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
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
4/28/2014160.42163.61150.38156.54622,911
4/25/2014162.02164.34158.12159.34649,470
4/24/2014179.80179.80162.47163.151,140,995
4/23/2014175.22177.79169.66173.69394,566
4/22/2014172.53177.00170.78175.10283,077
4/21/2014171.31173.91165.39171.97394,609
4/17/2014162.31167.80159.88165.60346,737
4/16/2014156.72163.54153.84162.34319,677
4/15/2014155.36158.21149.57155.27298,342
4/14/2014156.87159.58153.36155.23169,837
4/11/2014160.35163.93154.62154.93296,812
4/10/2014173.89176.00159.47161.92344,666
4/9/2014168.34175.35167.57174.37269,891
4/8/2014167.11169.97160.37168.30234,575
4/7/2014173.54176.80164.11166.43408,132
4/4/2014188.82193.37174.73174.98344,431
4/3/2014186.16188.13184.93186.93245,266
4/2/2014189.96190.52185.62186.67169,628
4/1/2014187.50189.64186.23188.95148,226
3/31/2014187.61191.54181.30186.74322,865
3/28/2014189.94193.60184.74185.92209,950
3/27/2014194.39195.65186.96190.13180,374
3/26/2014200.18200.80193.88194.03241,910
3/25/2014204.94207.14198.55198.65223,010
3/24/2014206.69207.46199.66203.32205,211
3/21/2014211.04211.04206.76206.99190,345
3/20/2014204.19211.64203.42210.59181,079
3/19/2014208.66208.95202.98205.15217,676
3/18/2014209.34212.05208.54209.00126,357
3/17/2014208.25212.00207.31208.47186,926
3/14/2014206.71211.00206.11207.3594,829
3/13/2014211.01212.68206.57207.78130,264
3/12/2014206.39210.76205.16209.99174,271
3/11/2014208.58210.38207.00207.81163,403
3/10/2014211.16211.72208.00208.93171,451
3/7/2014211.68212.31207.32211.78208,404
3/6/2014212.06212.53208.95211.20203,791
3/5/2014212.59214.44210.51211.99198,298
3/4/2014204.99218.17202.22214.00573,038
3/3/2014201.70203.38199.00200.28236,785
2/28/2014203.70205.00199.45201.04101,879
2/27/2014201.79204.60201.25203.8182,896
2/26/2014205.09207.30202.10202.63187,875
2/25/2014205.86207.10203.64204.45140,523
2/24/2014198.60205.54198.60204.84285,471
2/21/2014184.50198.99183.15197.97455,174
2/20/2014182.51183.81172.79183.00637,189
2/19/2014181.79184.68179.76181.62158,958
2/18/2014182.62185.77181.22182.92271,020
Trading Center