Australia markets closed

CoStar Group, Inc. (CSGP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
73.29+0.22 (+0.30%)
As of 12:49PM EDT. Market open.
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 202473.3374.0872.8873.2973.292,834,442
20 June 202472.9873.5572.5173.0773.073,657,800
18 June 202473.5873.7071.9072.7372.733,292,500
17 June 202473.2973.9572.2273.2073.203,753,400
14 June 202475.0075.3673.7773.9373.932,828,100
13 June 202476.7577.3475.1275.2075.202,526,100
12 June 202478.8679.8377.3377.6477.642,990,100
11 June 202476.0976.9175.0576.7176.712,060,000
10 June 202476.1576.7275.7176.4376.432,445,000
07 June 202476.3076.8075.4576.2176.213,343,100
06 June 202477.8278.1476.7677.0577.053,053,100
05 June 202478.4278.8777.9678.0678.062,509,800
04 June 202478.0279.2978.0278.6278.622,234,800
03 June 202478.4978.5976.4978.0578.051,951,400
31 May 202479.2879.7377.3778.1778.172,860,900
30 May 202480.0080.4578.0679.0579.052,607,600
29 May 202482.2682.3980.0180.1380.132,871,700
28 May 202485.5085.7882.7083.2683.261,956,900
24 May 202485.7687.0485.3085.9385.931,236,300
23 May 202487.2787.2785.3885.6985.691,611,600
22 May 202486.9487.6786.5087.1987.191,598,400
21 May 202487.4787.8686.7586.8586.851,172,400
20 May 202487.6387.6386.0087.5287.521,696,700
17 May 202488.1388.1387.1687.5087.501,461,300
16 May 202488.6589.2988.0788.1388.131,519,300
15 May 202488.3889.3387.7888.4888.481,659,700
14 May 202489.0889.8487.3687.7887.781,735,600
13 May 202490.3690.9388.4988.5888.581,464,300
10 May 202490.9791.2489.8389.8889.881,597,000
09 May 202490.6691.7889.8991.3491.341,121,400
08 May 202492.0192.1890.0690.3290.321,094,600
07 May 202491.5492.7491.1692.4692.461,151,900
06 May 202491.5291.9590.6191.3091.301,257,000
03 May 202491.0591.9390.6491.2391.231,244,600
02 May 202490.6290.6288.8789.7689.761,911,100
01 May 202490.2092.4089.4490.3690.362,030,700
30 Apr 202492.8492.8491.0391.5391.532,221,600
29 Apr 202492.6593.2991.9792.5092.501,770,100
26 Apr 202489.9393.2789.8092.6592.652,234,100
25 Apr 202491.9692.4288.7990.3490.342,781,500
24 Apr 202492.5393.9488.8391.9591.954,739,700
23 Apr 202485.5386.0484.4084.6284.623,027,600
22 Apr 202483.3886.2783.1685.3185.313,949,800
19 Apr 202485.0085.2884.0784.2684.262,067,300
18 Apr 202485.9686.1984.1384.1884.181,267,900
17 Apr 202486.4387.0585.4085.4685.461,239,900
16 Apr 202487.3587.7385.6586.2986.292,615,100
15 Apr 202491.5891.6986.7687.5387.532,585,000
12 Apr 202492.0392.2189.9690.3490.341,745,100
11 Apr 202491.1493.5990.4792.7992.791,632,000
10 Apr 202492.6492.8889.6090.6590.652,470,200
09 Apr 202494.9995.7194.2395.6995.691,156,400
08 Apr 202495.1195.3293.7294.2294.221,411,300
05 Apr 202491.9095.4991.6994.7594.751,725,900
04 Apr 202494.4495.5291.7691.8191.811,712,100
03 Apr 202493.1993.7092.2893.3793.371,182,600
02 Apr 202494.4394.4392.7293.1793.171,499,600
01 Apr 202496.9896.9894.2994.5294.521,272,600
28 Mar 202496.7097.6496.1396.6096.602,213,500
27 Mar 202496.2996.8795.3396.2296.221,278,600
26 Mar 202496.3496.6694.7595.1895.182,282,200
25 Mar 202496.2296.4694.4995.8295.822,056,000
22 Mar 202497.7397.7395.5795.7295.721,832,800
21 Mar 202497.2697.9195.7297.7397.731,932,100
20 Mar 202495.0396.8894.0996.3196.312,254,700
19 Mar 202496.3697.2093.9594.1094.103,071,000
18 Mar 202496.33100.3895.8096.1596.155,415,300
15 Mar 202487.5295.8387.5295.1895.189,555,100
14 Mar 202488.5588.5786.5487.8787.872,247,000
13 Mar 202487.5888.7987.1687.8187.811,607,700
12 Mar 202486.5287.4386.0487.1387.131,529,900
11 Mar 202486.3487.0685.8586.8186.811,637,000
08 Mar 202485.7886.9285.4286.1186.112,090,400
07 Mar 202488.3488.6184.9385.3585.352,385,900
06 Mar 202487.2187.9386.6587.6887.681,831,700
05 Mar 202488.7588.7586.6287.3587.352,521,800
04 Mar 202488.3789.3786.9788.5988.591,552,800
01 Mar 202487.0388.4786.0988.2788.271,903,000
29 Feb 202486.1087.4985.8687.0387.032,751,300
28 Feb 202484.2486.5584.2486.3586.351,756,600
27 Feb 202484.0186.0383.8984.8984.891,755,300
26 Feb 202484.4885.3983.4983.9883.981,749,300
23 Feb 202482.8285.3882.7584.7984.793,182,700
22 Feb 202484.3786.7581.6282.4782.474,683,800
21 Feb 202482.7384.0781.2983.9883.985,361,500
20 Feb 202481.0681.3179.8281.2481.243,054,300
16 Feb 202482.2982.4781.3281.4081.401,720,300
15 Feb 202482.8483.7682.5782.9682.961,663,600
14 Feb 202482.0082.6881.3482.3282.321,673,900
13 Feb 202481.5981.7380.0281.6481.642,890,500
12 Feb 202483.1384.2882.8382.8882.882,145,700
09 Feb 202482.0883.4680.5183.1383.134,208,000
08 Feb 202484.8485.3181.2881.7781.772,245,300
07 Feb 202484.5885.7383.9285.1385.132,024,600
06 Feb 202481.8783.9281.8283.8883.881,456,800
05 Feb 202483.2583.2580.1881.7681.761,777,800
02 Feb 202483.7284.4482.6483.9483.942,197,000
01 Feb 202483.8885.0682.8984.6084.601,694,900
31 Jan 202485.2185.7783.3483.4883.481,946,600
30 Jan 202485.5686.1885.0085.2485.24998,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...