$197.65 0.00 (%) CoStar Group Inc - NASDAQ

Mar. 30, 2015 | 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
3/30/2015193.34198.73193.28197.65181,247
3/27/2015188.68193.94187.73192.06136,561
3/26/2015187.56190.23186.10189.14125,780
3/25/2015195.83195.87187.81188.06209,727
3/24/2015200.98200.98194.43195.36130,659
3/23/2015197.10201.25194.60200.62452,981
3/20/2015201.03201.89195.27196.78161,757
3/19/2015195.67198.58194.51197.66183,405
3/18/2015194.33198.29193.55195.86223,146
3/17/2015194.41196.64193.50194.9492,803
3/16/2015192.87195.92191.89195.51117,558
3/13/2015192.50193.14189.63191.91163,696
3/12/2015191.74193.19190.92192.66120,538
3/11/2015190.82192.89187.99191.03178,762
3/10/2015190.76193.12188.26190.92153,785
3/9/2015192.00193.38189.92192.47217,192
3/6/2015193.10194.30190.61192.14166,379
3/5/2015194.34195.90192.31193.69188,797
3/4/2015197.14197.79194.30194.61164,334
3/3/2015198.95198.95195.90198.14372,666
3/2/2015195.90199.00195.60198.87293,687
2/27/2015196.72199.35194.59199.16296,865
2/26/2015184.00196.21182.68195.85300,393
2/25/2015186.20191.84185.48191.76198,361
2/24/2015187.94188.55185.26186.85270,491
2/23/2015190.16191.42188.11189.25130,681
2/20/2015187.44191.66186.25191.24178,059
2/19/2015183.67188.30182.73188.24258,798
2/18/2015186.75188.32184.44185.23256,380
2/17/2015200.53200.53183.41187.901,223,288
2/13/2015199.72200.99198.78200.54130,181
2/12/2015197.60200.49196.33199.9790,629
2/11/2015192.42196.05192.42195.7693,175
2/10/2015192.07193.65191.07193.0468,614
2/9/2015190.76192.00189.54190.88135,945
2/6/2015194.93195.00191.74192.02189,688
2/5/2015191.86195.17191.39195.06105,998
2/4/2015189.90191.53188.89190.73103,130
2/3/2015188.93191.39187.63191.31133,163
2/2/2015184.89187.03182.21186.71149,181
1/30/2015184.83187.33183.30184.51153,041
1/29/2015184.60185.93182.65185.78134,398
1/28/2015187.47187.53183.76184.42204,053
1/27/2015184.51187.31182.09186.01153,790
1/26/2015188.62188.62184.74187.28308,020
1/23/2015182.06188.66182.00188.05181,914
1/22/2015177.87182.93177.18182.23185,111
1/21/2015175.52177.33175.15177.13190,980
1/20/2015174.89177.43172.05175.86136,565
1/16/2015169.03175.21168.76174.89119,176
1/15/2015175.07176.45169.36169.95124,596
1/14/2015172.57176.69172.57174.43135,053
1/13/2015178.24180.54172.88175.23130,846
1/12/2015177.62178.76175.40176.94154,134
1/9/2015179.93181.80176.89177.2094,897
1/8/2015178.32182.15176.72180.04170,291
1/7/2015177.35178.03174.55176.77150,049
1/6/2015177.36178.49172.54175.83321,756
1/5/2015178.28180.33174.40176.55226,082
1/2/2015184.60184.60179.78180.13178,366
12/31/2014183.98186.29182.52183.63363,186
12/30/2014184.79186.25176.58183.92379,634
12/29/2014188.00188.36182.03184.85421,097
12/26/2014185.80189.36184.13188.39275,418
12/24/2014187.70189.56185.28185.62152,162
12/23/2014188.26188.26185.04187.05177,198
12/22/2014184.95187.70183.37187.02206,333
12/19/2014181.40185.61178.48185.16258,746
12/18/2014179.55184.48177.03182.35268,132
12/17/2014172.21176.59170.36176.25282,467
12/16/2014167.77171.70167.77171.16265,293
12/15/2014168.33169.72165.03168.42186,225
12/12/2014167.24170.18166.20167.52203,489
12/11/2014167.06170.46167.06169.00211,002
12/10/2014164.10167.74163.37167.05190,043
12/9/2014162.46165.92161.30164.96114,041
12/8/2014166.43168.66164.10164.55147,661
12/5/2014166.30167.98166.00167.30113,986
12/4/2014167.39168.01165.68166.48166,034
12/3/2014168.43168.77166.77167.98110,715
12/2/2014166.36170.60166.00168.13203,592
12/1/2014169.47169.47165.30166.97215,955
11/28/2014168.43171.98166.65170.2670,526
11/26/2014168.57170.16167.65168.73117,281
11/25/2014169.03170.03167.14169.03199,724
11/24/2014168.81170.55165.64168.82260,448
11/21/2014168.36168.36165.44167.65304,485
11/20/2014162.04166.60161.66165.98281,556
11/19/2014162.65163.75161.08163.38186,588
11/18/2014159.44163.17158.26162.61204,180
11/17/2014160.57161.61158.49159.34113,366
11/14/2014159.26161.25158.82160.57150,176
11/13/2014162.68163.77158.95160.07114,247
11/12/2014159.61162.86159.61162.01145,818
11/11/2014159.74161.09157.52160.63182,710
11/10/2014160.70163.50157.33159.98172,965
11/7/2014158.62159.84157.73159.09162,293
11/6/2014159.12160.34157.33159.04146,325
11/5/2014161.50161.84159.49159.92141,940
11/4/2014160.45161.55157.50160.94216,894
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center