$215.17 0.00 (%) CoStar Group Inc - NASDAQ

Sep. 26, 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
9/26/2016216.25216.87214.78215.17141,995
9/23/2016218.32219.40217.23218.00202,687
9/22/2016216.87219.24216.14218.6492,926
9/21/2016211.49216.61211.49215.60103,141
9/20/2016211.85213.06210.20211.2187,636
9/19/2016210.79212.84210.33211.0185,152
9/16/2016210.37212.10209.58210.39117,891
9/15/2016208.23213.53203.72211.88174,886
9/14/2016206.77208.97204.98207.09124,955
9/13/2016208.98210.08204.67206.81176,641
9/12/2016204.56211.53204.56211.00175,243
9/9/2016214.78214.78205.57205.69228,646
9/8/2016215.00217.69214.34216.53155,603
9/7/2016214.28216.19213.88216.10153,558
9/6/2016212.82215.87211.99214.45126,941
9/2/2016210.37214.01210.29213.05120,008
9/1/2016207.45210.17207.05210.08141,290
8/31/2016205.61207.82204.02207.25122,802
8/30/2016207.18208.39203.93205.02155,385
8/29/2016207.99209.25207.00207.31145,193
8/26/2016206.32210.29206.32207.95151,117
8/25/2016206.03207.28205.31206.7291,833
8/24/2016208.71209.42205.78206.5195,257
8/23/2016207.68209.77207.68208.60125,720
8/22/2016208.77209.68206.10207.61170,651
8/19/2016206.58209.57206.58208.2378,151
8/18/2016206.13207.94205.59207.72160,304
8/17/2016208.22209.21204.81205.46142,104
8/16/2016208.39209.33202.62208.78168,420
8/15/2016207.55209.91206.10209.05180,116
8/12/2016206.97209.17205.98207.84225,359
8/11/2016208.92209.00205.22207.97133,959
8/10/2016206.91208.73206.17208.06140,215
8/9/2016207.00208.05206.94207.4794,894
8/8/2016206.14207.26205.06207.0681,988
8/5/2016205.85206.95204.68205.6894,465
8/4/2016205.58208.05204.66205.33102,467
8/3/2016204.31207.30203.50206.01156,508
8/2/2016205.61206.40202.50204.82154,908
8/1/2016208.07208.35204.57205.40244,849
7/29/2016207.00208.93204.49207.90256,603
7/28/2016211.00218.00205.04207.20476,322
7/27/2016223.84224.10220.89222.71148,385
7/26/2016221.12224.28220.80224.1074,012
7/25/2016221.25222.51220.57221.0785,318
7/22/2016217.82222.28217.34222.1955,478
7/21/2016219.15221.52217.65218.07127,407
7/20/2016220.14221.90219.67219.9395,223
7/19/2016219.08220.20218.53219.51100,363
7/18/2016218.64219.95218.62219.77126,756
7/15/2016220.30220.50217.93218.65127,836
7/14/2016222.85222.85220.17220.42147,139
7/13/2016222.11222.13219.45221.08182,574
7/12/2016223.79224.04221.76222.11106,962
7/11/2016223.59224.79221.56221.81120,302
7/8/2016218.71224.49218.30221.54177,051
7/7/2016216.79219.47215.82216.9969,547
7/6/2016215.53217.91214.81215.83122,000
7/5/2016216.58216.86213.80216.04113,893
7/1/2016219.33220.38217.37218.47181,726
6/30/2016213.25218.78205.32218.66190,017
6/29/2016207.35212.90207.32212.24156,924
6/28/2016204.82207.35202.66204.98182,294
6/27/2016209.33214.13200.58202.38322,198
6/24/2016207.32213.41205.94212.80464,444
6/23/2016211.58217.86209.97217.44192,002
6/22/2016209.81211.98208.80209.7092,722
6/21/2016210.38212.00208.63209.84164,822
6/20/2016208.94211.91208.93210.0967,784
6/17/2016210.25210.49206.05206.58207,421
6/16/2016208.80211.82206.41210.23184,971
6/15/2016211.41211.74208.94209.55102,355
6/14/2016209.10210.72206.97210.70132,702
6/13/2016207.76210.29207.43208.91107,577
6/10/2016212.52214.36208.92209.11135,855
6/9/2016211.19215.02210.28214.57187,326
6/8/2016211.81213.28209.46212.6688,883
6/7/2016209.90212.71209.50211.50226,451
6/6/2016207.02209.67206.68209.51170,725
6/3/2016207.94208.59205.82207.6796,194
6/2/2016207.80209.75206.33209.30140,955
6/1/2016206.49209.94205.50209.16261,278
5/31/2016206.27207.61204.83206.59230,372
5/27/2016203.42207.75201.78206.50107,923
5/26/2016202.00204.25200.02204.00134,700
5/25/2016201.53203.32199.83202.47103,117
5/24/2016200.54202.63199.02201.36112,982
5/23/2016197.38199.29196.00198.7296,907
5/20/2016196.56200.00196.56197.64137,186
5/19/2016196.47199.90195.10195.98127,688
5/18/2016194.95197.75192.41197.22138,092
5/17/2016197.58198.09195.18195.33161,822
5/16/2016197.89199.93195.44197.69244,881
5/13/2016198.99200.70193.86197.61193,088
5/12/2016199.18201.71198.23200.41179,061
5/11/2016202.00203.39197.43197.72146,688
5/10/2016198.08203.04197.00202.77214,687
5/9/2016195.29198.85194.99197.08119,106
5/6/2016192.58196.03190.44195.8376,602
5/5/2016195.66196.23193.01193.33211,628
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center