$184.51 -1.27 (%) CoStar Group Inc - NASDAQ

Jan. 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
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
11/3/2014162.04165.55159.48160.76364,516
10/31/2014162.79167.67160.83161.09408,498
10/30/2014157.00173.22155.60161.23890,130
10/29/2014149.55152.00149.17149.94193,378
10/28/2014148.61151.21148.13151.00164,646
10/27/2014147.51149.66146.66148.30164,781
10/24/2014147.33148.43145.74148.32148,837
10/23/2014144.37149.50144.37146.89176,253
10/22/2014147.10148.05143.14143.42197,943
10/21/2014143.63148.24142.81147.44224,530
10/20/2014142.03145.54141.16142.53148,882
10/17/2014140.76144.81140.17142.67180,408
10/16/2014137.16141.00135.77138.61295,342
10/15/2014136.76140.80134.38139.00391,317
10/14/2014138.95141.35137.81138.78197,341
10/13/2014142.50144.22137.37137.60304,196
10/10/2014145.60148.40142.01142.12272,188
10/9/2014151.15151.76142.50146.22378,275
10/8/2014147.17151.10144.73150.73129,774
10/7/2014150.30150.30146.30146.51174,011
10/6/2014152.43153.59149.75150.78113,533
10/3/2014150.81152.88149.86152.24127,886
10/2/2014151.93152.75147.99149.48282,435
10/1/2014155.44155.57151.41152.53272,572
9/30/2014156.15156.24152.62155.54216,719
9/29/2014155.79157.04153.05155.83203,430
9/26/2014158.15159.23157.21157.63227,657
9/25/2014157.87159.38156.50157.81327,438
9/24/2014156.70158.75155.82158.57300,070
9/23/2014154.71157.75154.26156.63525,205
9/22/2014158.04158.40154.67155.57272,166
9/19/2014159.49159.98158.06158.94340,160
9/18/2014158.09160.55156.96159.58232,686
9/17/2014156.41158.26155.29157.54237,590
9/16/2014155.69157.07155.27156.43315,068
9/15/2014158.85158.85155.39156.28398,008
9/12/2014157.56160.02156.54159.49359,758
9/11/2014146.48158.32146.48157.96543,507
9/10/2014144.73148.00143.35147.87207,629
9/9/2014145.44145.63144.06144.32169,970
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center