$206.80 +0.30 (%) CoStar Group Inc - NASDAQ

May. 31, 2016 | 10:55 AM

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
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
5/4/2016193.63195.59191.57194.81208,798
5/3/2016197.79199.10194.91195.20207,146
5/2/2016198.39200.85196.32198.88218,728
4/29/2016195.48198.91191.07197.31300,210
4/28/2016191.60200.75191.60194.48586,110
4/27/2016182.40183.60175.45179.50337,872
4/26/2016182.85185.09181.47182.99132,768
4/25/2016184.28184.75182.02183.28110,202
4/22/2016182.17184.50181.13184.36112,552
4/21/2016182.94184.78182.15182.86122,663
4/20/2016183.47184.81181.82183.43124,117
4/19/2016184.05185.15182.48183.97159,139
4/18/2016180.07184.20180.07183.18214,578
4/15/2016179.46181.71177.53181.34134,981
4/14/2016181.54183.70177.55179.79150,872
4/13/2016178.26181.80178.26181.50170,961
4/12/2016176.70178.84174.49177.30194,496
4/11/2016180.80183.37176.85176.85273,930
4/8/2016181.50181.50179.36180.08253,365
4/7/2016185.05185.36179.55180.03144,521
4/6/2016181.74188.97178.64186.07234,383
4/5/2016183.20184.43179.53181.31189,078
4/4/2016186.74188.65183.60184.9399,635
4/1/2016187.03187.03182.30186.49206,617
3/31/2016186.31191.24185.06188.17234,455
3/30/2016187.11188.90185.55186.51175,752
3/29/2016183.52187.53182.22186.24137,754
3/28/2016183.20186.30180.72183.96131,789
3/24/2016182.20183.34180.60183.22116,541
3/23/2016189.26191.31182.92183.20190,868
3/22/2016188.16191.12188.16189.76190,612
3/21/2016186.45190.17184.73189.20154,943
3/18/2016186.85191.15184.73186.50316,656
3/17/2016183.55187.92182.90185.83155,818
3/16/2016176.54184.95174.35184.10151,407
3/15/2016181.21181.61177.21177.36184,146
3/14/2016182.95185.00178.29182.49109,451
3/11/2016179.16183.71178.60182.75160,281
3/10/2016179.83182.84175.67177.66203,242
3/9/2016179.05180.66175.60179.31139,443
3/8/2016183.26184.56177.06177.65152,236
3/7/2016182.76186.70181.45184.68196,258
3/4/2016181.47185.94177.70183.25173,608
3/3/2016179.73181.51178.82181.31151,838
3/2/2016178.66179.74172.68179.29215,776
3/1/2016178.55180.27175.80179.20186,947
2/29/2016179.54180.78176.70177.06210,980
2/26/2016172.01179.78170.85179.24274,147
2/25/2016173.43182.38161.66171.16527,802
2/24/2016170.81174.94167.56172.88211,158
2/23/2016171.24174.58168.81172.80185,762
2/22/2016173.33176.98170.85172.30151,968
2/19/2016167.55173.34167.44171.61161,850
2/18/2016170.16173.63166.01168.19227,288
2/17/2016163.78172.02163.58170.09270,630
2/16/2016160.60163.13158.10162.47217,262
2/12/2016157.23160.08154.21157.71174,833
2/11/2016154.77156.94152.55155.41142,661
2/10/2016155.37158.57153.99157.03238,608
2/9/2016147.08156.94146.53154.01371,157
2/8/2016160.20160.20146.81148.90376,071
2/5/2016171.39173.20162.49163.28311,094
2/4/2016166.33173.14165.62172.39196,424
2/3/2016170.57171.50164.16167.10214,412
2/2/2016175.53175.53168.61169.11222,942
2/1/2016174.07178.63174.07177.26106,614
1/29/2016171.18175.65171.18175.37170,419
1/28/2016172.67172.67168.32170.40212,313
1/27/2016170.54173.46169.43170.10189,926
1/26/2016171.46171.84164.92170.69213,816
1/25/2016177.81181.94169.99170.97179,717
1/22/2016177.98180.15177.37178.34161,591
1/21/2016175.23177.67174.78176.18195,944
1/20/2016174.13176.18165.66174.22181,005
1/19/2016180.05180.05174.82177.52184,579
1/15/2016177.76182.99176.27178.20129,412
1/14/2016179.35185.68178.44183.4995,318
1/13/2016187.30190.91180.10180.23215,729
1/12/2016181.73186.31181.68185.27177,949
1/11/2016182.65183.56176.65180.12313,442
1/8/2016184.43187.50180.85182.12262,765
1/7/2016191.38192.70182.90184.29378,953
1/6/2016195.84198.79193.75194.87242,494
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center