$222.19 +4.12 (%) CoStar Group Inc - NASDAQ

Jul. 22, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center