Australia markets open in 4 hours 58 minutes

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
DateOpenHighLowClose*Adj. close**Volume
31 Jan 202378.1478.5377.4977.7877.78437,142
30 Jan 202377.4778.4577.2577.9077.901,511,900
27 Jan 202378.5978.5977.7277.7877.782,292,200
26 Jan 202378.0478.8977.3178.7178.711,870,400
25 Jan 202377.4778.3876.3677.3777.373,347,200
24 Jan 202378.7078.9378.0978.6378.631,545,600
23 Jan 202378.5279.9978.2978.7578.751,573,900
20 Jan 202376.4178.6376.0378.5278.521,680,900
19 Jan 202377.3278.2776.5376.6276.621,489,300
18 Jan 202380.2780.4277.8378.0878.081,549,000
17 Jan 202381.1181.1579.5279.6279.621,671,300
13 Jan 202380.2981.1379.8581.0581.05985,600
12 Jan 202380.3380.5179.3080.3280.321,668,900
11 Jan 202378.3980.8078.2780.7580.752,073,400
10 Jan 202376.6177.8576.1477.8377.83993,100
09 Jan 202377.4678.5976.7277.0877.081,481,300
06 Jan 202375.8077.3274.1677.1277.121,602,600
05 Jan 202376.9977.4574.6574.9074.901,664,900
04 Jan 202378.6078.8077.4578.0078.001,359,400
03 Jan 202378.2978.6376.5977.6577.651,277,300
30 Dec 202276.9077.5176.2777.2877.281,257,300
29 Dec 202276.7078.0576.5077.6777.671,169,900
28 Dec 202276.9777.5075.9176.0576.051,035,700
27 Dec 202277.0177.6276.0876.7576.75922,600
23 Dec 202277.0377.6276.3676.8976.89878,200
22 Dec 202277.3877.4475.6177.2577.251,958,700
21 Dec 202277.0678.2876.0677.9477.941,751,200
20 Dec 202277.1677.3676.1976.7076.702,379,800
19 Dec 202277.1278.4977.1077.1677.162,282,300
16 Dec 202277.8879.4276.9977.9877.9824,253,000
15 Dec 202280.1480.3877.8077.8877.882,933,200
14 Dec 202281.9382.8780.7581.2681.263,062,300
13 Dec 202284.1285.0681.7882.0082.003,177,900
12 Dec 202281.0181.9680.4181.9481.942,467,100
09 Dec 202282.9382.9380.6280.7080.701,806,500
08 Dec 202280.4082.4480.2582.3982.392,088,700
07 Dec 202281.1781.5079.8080.1680.161,566,300
06 Dec 202281.8781.8780.3380.9680.961,500,300
05 Dec 202282.4383.2181.5981.7881.782,217,900
02 Dec 202282.7583.7881.6383.4683.462,211,400
01 Dec 202281.1583.0781.0882.9582.952,588,900
30 Nov 202278.2981.3277.9181.0481.045,665,700
29 Nov 202278.2778.5877.9178.2578.251,903,300
28 Nov 202279.8480.1778.5678.7478.741,875,900
25 Nov 202280.2581.0179.3579.9879.981,208,300
23 Nov 202279.3780.5179.0080.0280.021,839,300
22 Nov 202280.7180.9179.0579.4379.433,006,700
21 Nov 202281.0081.8180.3880.5680.561,916,700
18 Nov 202282.5283.2180.4680.8080.802,592,200
17 Nov 202281.3581.8380.2780.7580.751,671,300
16 Nov 202282.7283.1781.9382.4782.472,090,100
15 Nov 202283.2183.9382.2382.7182.711,958,100
14 Nov 202283.1883.7982.1482.2182.212,161,400
11 Nov 202284.4785.3783.1983.2883.282,170,500
10 Nov 202283.3785.2482.9784.1684.163,250,700
09 Nov 202279.8080.1578.6479.7879.782,126,800
08 Nov 202280.8981.5579.7880.1780.172,680,400
07 Nov 202280.4980.8479.3580.3580.353,313,700
04 Nov 202280.7880.7877.8179.9779.971,986,800
03 Nov 202278.4180.9077.9379.8979.892,056,300
02 Nov 202280.9982.4178.9879.1879.182,653,500
01 Nov 202283.7083.7081.0081.1981.192,414,700
31 Oct 202282.2383.4480.9382.7282.723,113,000
28 Oct 202282.0083.3881.7582.8882.882,207,500
27 Oct 202280.5282.0780.1681.6281.623,646,400
26 Oct 202278.7781.5377.7580.0480.045,832,700
25 Oct 202271.6574.6471.5074.5074.502,888,800
24 Oct 202272.7872.7870.8671.3971.392,697,200
21 Oct 202270.4572.3169.4271.8071.802,316,200
20 Oct 202272.1672.6870.5070.5770.571,694,200
19 Oct 202272.7372.8671.6272.2972.291,449,400
18 Oct 202273.8074.4072.6273.3573.351,689,100
17 Oct 202271.2172.4771.0772.0872.081,470,500
14 Oct 202272.7072.8070.1670.3070.301,809,700
13 Oct 202269.3072.2768.8671.6771.673,069,600
12 Oct 202272.4272.5571.4371.4571.452,335,400
11 Oct 202272.2073.8471.3672.3772.372,073,500
10 Oct 202273.5073.5271.8272.7172.711,434,600
07 Oct 202274.1574.6873.1573.4773.471,779,400
06 Oct 202273.8275.8273.7275.2175.212,035,600
05 Oct 202273.5674.9772.5574.4074.402,068,900
04 Oct 202273.3374.4873.0173.7773.772,893,300
03 Oct 202270.1672.4469.6171.9971.992,257,300
30 Sept 202270.8371.8969.5969.6569.652,440,600
29 Sept 202271.4771.9769.9370.6970.692,546,500
28 Sept 202270.5672.3270.4672.2372.232,647,500
27 Sept 202269.6270.6569.1770.0170.012,253,400
26 Sept 202269.5471.5569.3969.5969.592,841,600
23 Sept 202269.9469.9468.1869.5769.573,030,900
22 Sept 202269.3170.5468.1670.1070.104,023,100
21 Sept 202271.2673.0069.6569.6569.651,969,100
20 Sept 202271.5471.5470.1970.7870.782,617,100
19 Sept 202269.9172.2069.7572.0772.073,900,200
16 Sept 202271.0772.1369.9270.4570.4554,034,900
15 Sept 202273.2874.8871.8672.4972.494,374,800
14 Sept 202274.7375.5772.8173.9773.974,363,200
13 Sept 202276.7878.1576.3076.6476.643,385,000
12 Sept 202278.3279.1577.3178.4478.444,335,800
09 Sept 202278.4179.1477.8378.4278.423,404,800
08 Sept 202277.2479.2677.0478.5678.563,213,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...