$183.24 +2.95 (%) CoStar Group Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSGP historical data

Date Open High Low Close Volume
12/2/2016180.69184.28179.22183.24301,767
12/1/2016192.31195.27179.31180.29484,901
11/30/2016196.26197.15188.72191.111,702,544
11/29/2016197.95198.05194.67195.01381,680
11/28/2016202.55204.34197.48198.38398,499
11/25/2016202.73203.73201.07203.39141,984
11/23/2016197.32201.25196.37201.22170,627
11/22/2016196.88198.50195.47197.86175,108
11/21/2016195.08197.42193.70197.28247,666
11/18/2016198.52200.13194.74194.78226,126
11/17/2016196.48199.90194.85198.99342,294
11/16/2016195.00198.76194.44197.22275,206
11/15/2016194.53200.59194.46195.29496,681
11/14/2016186.72194.00184.29193.46538,311
11/11/2016182.99187.56182.34186.15310,543
11/10/2016187.86189.57181.87183.66236,960
11/9/2016181.05187.16180.86186.77216,388
11/8/2016184.36186.18182.11184.25145,207
11/7/2016187.07188.83184.23184.91204,408
11/4/2016182.57183.78181.77183.50220,984
11/3/2016183.76185.87182.57182.97229,304
11/2/2016184.50184.50182.11183.04343,075
11/1/2016188.00189.29183.48184.65352,990
10/31/2016191.50191.70186.06187.12590,004
10/28/2016190.85196.49190.42190.74417,096
10/27/2016204.02213.25180.42192.241,246,131
10/26/2016210.14212.67208.43209.02175,944
10/25/2016212.92214.17210.54211.67153,995
10/24/2016211.06213.55210.38212.31183,996
10/21/2016208.11210.00206.31209.71129,272
10/20/2016209.89211.08207.60208.58182,429
10/19/2016209.37211.37209.37210.68164,822
10/18/2016209.68211.74207.15209.7599,336
10/17/2016208.27208.60206.91207.8978,795
10/14/2016207.50210.22206.99208.57200,653
10/13/2016207.09208.44205.00207.03112,849
10/12/2016208.85210.56207.63208.75128,519
10/11/2016212.71212.71207.55208.9597,331
10/10/2016212.77214.72212.64212.6891,132
10/7/2016214.05214.05210.44211.5789,706
10/6/2016214.58215.36212.50214.15120,007
10/5/2016215.74224.44213.38215.75119,356
10/4/2016216.49218.33213.51214.28113,380
10/3/2016216.73219.68213.86215.49132,388
9/30/2016217.75217.75214.30216.53178,238
9/29/2016222.24222.63215.88216.12130,691
9/28/2016220.99222.74219.81222.31255,890
9/27/2016215.64220.12215.64219.80116,768
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center