News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

CoStar Group, Inc. (CSGP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

77.78

-0.12

(-0.15%)

As of 01:01PM EST. Market open.

Time period:

31 Jan 2022 - 31 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Jan 2023	78.14	78.53	77.49	77.78	77.78	437,142
30 Jan 2023	77.47	78.45	77.25	77.90	77.90	1,511,900
27 Jan 2023	78.59	78.59	77.72	77.78	77.78	2,292,200
26 Jan 2023	78.04	78.89	77.31	78.71	78.71	1,870,400
25 Jan 2023	77.47	78.38	76.36	77.37	77.37	3,347,200
24 Jan 2023	78.70	78.93	78.09	78.63	78.63	1,545,600
23 Jan 2023	78.52	79.99	78.29	78.75	78.75	1,573,900
20 Jan 2023	76.41	78.63	76.03	78.52	78.52	1,680,900
19 Jan 2023	77.32	78.27	76.53	76.62	76.62	1,489,300
18 Jan 2023	80.27	80.42	77.83	78.08	78.08	1,549,000
17 Jan 2023	81.11	81.15	79.52	79.62	79.62	1,671,300
13 Jan 2023	80.29	81.13	79.85	81.05	81.05	985,600
12 Jan 2023	80.33	80.51	79.30	80.32	80.32	1,668,900
11 Jan 2023	78.39	80.80	78.27	80.75	80.75	2,073,400
10 Jan 2023	76.61	77.85	76.14	77.83	77.83	993,100
09 Jan 2023	77.46	78.59	76.72	77.08	77.08	1,481,300
06 Jan 2023	75.80	77.32	74.16	77.12	77.12	1,602,600
05 Jan 2023	76.99	77.45	74.65	74.90	74.90	1,664,900
04 Jan 2023	78.60	78.80	77.45	78.00	78.00	1,359,400
03 Jan 2023	78.29	78.63	76.59	77.65	77.65	1,277,300
30 Dec 2022	76.90	77.51	76.27	77.28	77.28	1,257,300
29 Dec 2022	76.70	78.05	76.50	77.67	77.67	1,169,900
28 Dec 2022	76.97	77.50	75.91	76.05	76.05	1,035,700
27 Dec 2022	77.01	77.62	76.08	76.75	76.75	922,600
23 Dec 2022	77.03	77.62	76.36	76.89	76.89	878,200
22 Dec 2022	77.38	77.44	75.61	77.25	77.25	1,958,700
21 Dec 2022	77.06	78.28	76.06	77.94	77.94	1,751,200
20 Dec 2022	77.16	77.36	76.19	76.70	76.70	2,379,800
19 Dec 2022	77.12	78.49	77.10	77.16	77.16	2,282,300
16 Dec 2022	77.88	79.42	76.99	77.98	77.98	24,253,000
15 Dec 2022	80.14	80.38	77.80	77.88	77.88	2,933,200
14 Dec 2022	81.93	82.87	80.75	81.26	81.26	3,062,300
13 Dec 2022	84.12	85.06	81.78	82.00	82.00	3,177,900
12 Dec 2022	81.01	81.96	80.41	81.94	81.94	2,467,100
09 Dec 2022	82.93	82.93	80.62	80.70	80.70	1,806,500
08 Dec 2022	80.40	82.44	80.25	82.39	82.39	2,088,700
07 Dec 2022	81.17	81.50	79.80	80.16	80.16	1,566,300
06 Dec 2022	81.87	81.87	80.33	80.96	80.96	1,500,300
05 Dec 2022	82.43	83.21	81.59	81.78	81.78	2,217,900
02 Dec 2022	82.75	83.78	81.63	83.46	83.46	2,211,400
01 Dec 2022	81.15	83.07	81.08	82.95	82.95	2,588,900
30 Nov 2022	78.29	81.32	77.91	81.04	81.04	5,665,700
29 Nov 2022	78.27	78.58	77.91	78.25	78.25	1,903,300
28 Nov 2022	79.84	80.17	78.56	78.74	78.74	1,875,900
25 Nov 2022	80.25	81.01	79.35	79.98	79.98	1,208,300
23 Nov 2022	79.37	80.51	79.00	80.02	80.02	1,839,300
22 Nov 2022	80.71	80.91	79.05	79.43	79.43	3,006,700
21 Nov 2022	81.00	81.81	80.38	80.56	80.56	1,916,700
18 Nov 2022	82.52	83.21	80.46	80.80	80.80	2,592,200
17 Nov 2022	81.35	81.83	80.27	80.75	80.75	1,671,300
16 Nov 2022	82.72	83.17	81.93	82.47	82.47	2,090,100
15 Nov 2022	83.21	83.93	82.23	82.71	82.71	1,958,100
14 Nov 2022	83.18	83.79	82.14	82.21	82.21	2,161,400
11 Nov 2022	84.47	85.37	83.19	83.28	83.28	2,170,500
10 Nov 2022	83.37	85.24	82.97	84.16	84.16	3,250,700
09 Nov 2022	79.80	80.15	78.64	79.78	79.78	2,126,800
08 Nov 2022	80.89	81.55	79.78	80.17	80.17	2,680,400
07 Nov 2022	80.49	80.84	79.35	80.35	80.35	3,313,700
04 Nov 2022	80.78	80.78	77.81	79.97	79.97	1,986,800
03 Nov 2022	78.41	80.90	77.93	79.89	79.89	2,056,300
02 Nov 2022	80.99	82.41	78.98	79.18	79.18	2,653,500
01 Nov 2022	83.70	83.70	81.00	81.19	81.19	2,414,700
31 Oct 2022	82.23	83.44	80.93	82.72	82.72	3,113,000
28 Oct 2022	82.00	83.38	81.75	82.88	82.88	2,207,500
27 Oct 2022	80.52	82.07	80.16	81.62	81.62	3,646,400
26 Oct 2022	78.77	81.53	77.75	80.04	80.04	5,832,700
25 Oct 2022	71.65	74.64	71.50	74.50	74.50	2,888,800
24 Oct 2022	72.78	72.78	70.86	71.39	71.39	2,697,200
21 Oct 2022	70.45	72.31	69.42	71.80	71.80	2,316,200
20 Oct 2022	72.16	72.68	70.50	70.57	70.57	1,694,200
19 Oct 2022	72.73	72.86	71.62	72.29	72.29	1,449,400
18 Oct 2022	73.80	74.40	72.62	73.35	73.35	1,689,100
17 Oct 2022	71.21	72.47	71.07	72.08	72.08	1,470,500
14 Oct 2022	72.70	72.80	70.16	70.30	70.30	1,809,700
13 Oct 2022	69.30	72.27	68.86	71.67	71.67	3,069,600
12 Oct 2022	72.42	72.55	71.43	71.45	71.45	2,335,400
11 Oct 2022	72.20	73.84	71.36	72.37	72.37	2,073,500
10 Oct 2022	73.50	73.52	71.82	72.71	72.71	1,434,600
07 Oct 2022	74.15	74.68	73.15	73.47	73.47	1,779,400
06 Oct 2022	73.82	75.82	73.72	75.21	75.21	2,035,600
05 Oct 2022	73.56	74.97	72.55	74.40	74.40	2,068,900
04 Oct 2022	73.33	74.48	73.01	73.77	73.77	2,893,300
03 Oct 2022	70.16	72.44	69.61	71.99	71.99	2,257,300
30 Sept 2022	70.83	71.89	69.59	69.65	69.65	2,440,600
29 Sept 2022	71.47	71.97	69.93	70.69	70.69	2,546,500
28 Sept 2022	70.56	72.32	70.46	72.23	72.23	2,647,500
27 Sept 2022	69.62	70.65	69.17	70.01	70.01	2,253,400
26 Sept 2022	69.54	71.55	69.39	69.59	69.59	2,841,600
23 Sept 2022	69.94	69.94	68.18	69.57	69.57	3,030,900
22 Sept 2022	69.31	70.54	68.16	70.10	70.10	4,023,100
21 Sept 2022	71.26	73.00	69.65	69.65	69.65	1,969,100
20 Sept 2022	71.54	71.54	70.19	70.78	70.78	2,617,100
19 Sept 2022	69.91	72.20	69.75	72.07	72.07	3,900,200
16 Sept 2022	71.07	72.13	69.92	70.45	70.45	54,034,900
15 Sept 2022	73.28	74.88	71.86	72.49	72.49	4,374,800
14 Sept 2022	74.73	75.57	72.81	73.97	73.97	4,363,200
13 Sept 2022	76.78	78.15	76.30	76.64	76.64	3,385,000
12 Sept 2022	78.32	79.15	77.31	78.44	78.44	4,335,800
09 Sept 2022	78.41	79.14	77.83	78.42	78.42	3,404,800
08 Sept 2022	77.24	79.26	77.04	78.56	78.56	3,213,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,686.10-14.30(-0.19%)

AUD/USD0.7054-0.0008(-0.12%)

ASX 2007,476.70-5.00(-0.07%)

OIL78.87+0.97(+1.25%)

GOLD1,945.30+6.10(+0.31%)

BTC-AUD32,851.20-186.55(-0.56%)

News that makes you smarter and richer... For free.

CoStar Group, Inc. (CSGP)

ALL ORDS
7,686.10
-14.30(-0.19%)

AUD/USD
0.7054
-0.0008(-0.12%)

ASX 200
7,476.70
-5.00(-0.07%)

OIL
78.87
+0.97(+1.25%)

GOLD
1,945.30
+6.10(+0.31%)

BTC-AUD
32,851.20
-186.55(-0.56%)