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

73.77

+1.78

(+2.47%)

At close: 04:00PM EDT

73.77

0.00

(0.00%)

After hours:

07:13PM EDT

Time period:

05 Oct 2021 - 05 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2022	73.33	74.48	73.01	73.77	73.77	2,891,900
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
07 Sept 2022	75.68	78.35	75.42	78.07	78.07	4,329,000
06 Sept 2022	75.00	76.92	74.69	76.20	76.20	9,180,200
02 Sept 2022	70.67	72.61	69.70	70.89	70.89	2,890,700
01 Sept 2022	69.04	70.03	67.52	69.99	69.99	1,484,500
31 Aug 2022	70.11	70.71	69.58	69.64	69.64	1,567,400
30 Aug 2022	70.07	70.75	69.08	69.71	69.71	933,300
29 Aug 2022	69.99	70.50	69.56	69.89	69.89	809,800
26 Aug 2022	72.11	72.44	70.15	70.32	70.32	745,700
25 Aug 2022	71.62	72.67	70.91	72.50	72.50	877,300
24 Aug 2022	71.40	71.82	70.92	71.05	71.05	934,900
23 Aug 2022	71.07	72.23	71.07	71.44	71.44	2,640,000
22 Aug 2022	71.04	71.69	70.63	71.57	71.57	1,184,000
19 Aug 2022	72.57	72.80	71.57	71.74	71.74	1,311,400
18 Aug 2022	73.67	73.74	73.18	73.50	73.50	839,900
17 Aug 2022	74.38	74.82	73.49	73.50	73.50	952,800
16 Aug 2022	74.70	75.59	74.70	75.13	75.13	985,900
15 Aug 2022	74.55	75.66	74.55	75.39	75.39	944,400
12 Aug 2022	74.04	75.18	73.82	75.06	75.06	967,700
11 Aug 2022	74.70	75.96	73.69	73.86	73.86	1,672,200
10 Aug 2022	74.41	74.82	73.83	74.73	74.73	1,489,400
09 Aug 2022	72.38	73.43	71.67	72.89	72.89	1,018,600
08 Aug 2022	72.95	73.86	72.50	72.87	72.87	1,137,400
05 Aug 2022	71.66	72.93	71.52	72.87	72.87	1,072,600
04 Aug 2022	72.69	72.97	71.34	72.87	72.87	1,133,500
03 Aug 2022	71.31	73.08	71.26	72.52	72.52	1,211,400
02 Aug 2022	70.59	71.82	70.15	70.99	70.99	1,908,100
01 Aug 2022	71.92	72.26	70.88	71.16	71.16	1,194,000
29 July 2022	70.39	72.74	70.39	72.59	72.59	2,412,600
28 July 2022	69.85	71.26	69.34	70.92	70.92	2,838,700
27 July 2022	64.00	69.69	63.82	69.68	69.68	5,597,800
26 July 2022	61.53	61.53	60.27	60.70	60.70	1,517,900
25 July 2022	61.80	62.15	60.55	61.59	61.59	1,788,000
22 July 2022	62.50	62.93	61.44	61.81	61.81	1,073,300
21 July 2022	62.55	62.79	61.67	62.59	62.59	1,702,400
20 July 2022	61.56	62.86	61.39	62.30	62.30	1,967,400
19 July 2022	59.88	61.20	59.26	61.13	61.13	959,000
18 July 2022	60.17	60.77	58.89	59.08	59.08	744,300
15 July 2022	58.93	59.96	58.37	59.91	59.91	1,192,900
14 July 2022	58.98	59.25	57.54	57.94	57.94	2,024,400
13 July 2022	58.63	60.12	57.92	59.30	59.30	1,128,400
12 July 2022	61.17	61.81	59.42	59.70	59.70	1,448,500
11 July 2022	61.54	62.01	60.73	61.46	61.46	1,466,400
08 July 2022	61.01	61.87	60.63	61.80	61.80	1,557,500
07 July 2022	61.85	62.66	61.44	61.68	61.68	2,738,700
06 July 2022	62.00	62.19	61.18	62.07	62.07	1,325,800
05 July 2022	60.91	61.96	60.00	61.87	61.87	1,146,300
01 July 2022	60.31	61.53	60.11	61.32	61.32	1,031,900
30 June 2022	59.43	60.62	58.08	60.41	60.41	2,235,800
29 June 2022	60.44	60.77	58.82	60.21	60.21	1,569,700
28 June 2022	61.50	62.07	60.16	60.34	60.34	1,533,100
27 June 2022	62.85	62.85	61.43	61.68	61.68	1,341,600
24 June 2022	60.00	63.19	59.60	62.85	62.85	7,278,800
23 June 2022	58.26	59.44	57.64	59.38	59.38	1,784,600
22 June 2022	55.72	58.28	55.50	57.82	57.82	2,046,700
21 June 2022	57.04	57.18	55.97	56.07	56.07	2,409,900
17 June 2022	55.41	56.92	55.04	56.06	56.06	2,618,400
16 June 2022	55.16	55.26	54.02	55.16	55.16	1,829,800
15 June 2022	56.08	57.34	55.07	56.35	56.35	3,233,200
14 June 2022	55.93	56.33	54.61	55.17	55.17	2,193,000
13 June 2022	56.87	57.94	55.58	55.82	55.82	1,809,900
10 June 2022	58.77	59.13	57.90	58.59	58.59	1,621,700
09 June 2022	61.16	61.44	59.67	59.69	59.69	1,021,800
08 June 2022	61.42	62.28	60.68	61.25	61.25	2,020,400
07 June 2022	60.78	62.05	60.64	61.96	61.96	1,043,500
06 June 2022	62.32	62.81	60.89	61.13	61.13	1,805,100
03 June 2022	62.92	63.63	62.14	62.52	62.52	1,242,300
02 June 2022	61.18	64.00	61.07	63.99	63.99	1,793,100
01 June 2022	61.24	62.13	60.09	61.23	61.23	1,724,900
31 May 2022	60.96	61.81	60.42	60.94	60.94	2,109,100
27 May 2022	59.72	61.54	59.28	61.50	61.50	1,724,000
26 May 2022	59.03	59.82	58.45	59.37	59.37	1,878,700
25 May 2022	57.50	59.39	57.27	58.90	58.90	1,734,200
24 May 2022	57.19	57.74	55.61	57.45	57.45	1,550,400
23 May 2022	57.50	57.92	55.68	57.83	57.83	1,762,100
20 May 2022	57.85	57.96	55.40	57.16	57.16	1,551,400
19 May 2022	55.39	57.69	55.12	56.81	56.81	1,565,600
18 May 2022	56.91	58.04	55.11	55.39	55.39	2,143,800
17 May 2022	58.11	58.12	56.43	58.08	58.08	2,414,500
16 May 2022	57.81	58.18	56.03	56.98	56.98	2,313,600
13 May 2022	56.41	58.67	56.41	58.19	58.19	1,598,900
12 May 2022	53.80	56.40	53.51	55.58	55.58	1,947,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,030.90+125.60(+1.82%)

AUD/USD0.6489-0.0015(-0.24%)

ASX 2006,815.70+116.40(+1.74%)

OIL86.36-0.16(-0.18%)

GOLD1,729.70-0.80(-0.05%)

BTC-AUD31,092.01+664.01(+2.18%)

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

CoStar Group, Inc. (CSGP)

ALL ORDS
7,030.90
+125.60(+1.82%)

AUD/USD
0.6489
-0.0015(-0.24%)

ASX 200
6,815.70
+116.40(+1.74%)

OIL
86.36
-0.16(-0.18%)

GOLD
1,729.70
-0.80(-0.05%)

BTC-AUD
31,092.01
+664.01(+2.18%)