Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202273.3374.4873.0173.7773.772,891,900
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
07 Sept 202275.6878.3575.4278.0778.074,329,000
06 Sept 202275.0076.9274.6976.2076.209,180,200
02 Sept 202270.6772.6169.7070.8970.892,890,700
01 Sept 202269.0470.0367.5269.9969.991,484,500
31 Aug 202270.1170.7169.5869.6469.641,567,400
30 Aug 202270.0770.7569.0869.7169.71933,300
29 Aug 202269.9970.5069.5669.8969.89809,800
26 Aug 202272.1172.4470.1570.3270.32745,700
25 Aug 202271.6272.6770.9172.5072.50877,300
24 Aug 202271.4071.8270.9271.0571.05934,900
23 Aug 202271.0772.2371.0771.4471.442,640,000
22 Aug 202271.0471.6970.6371.5771.571,184,000
19 Aug 202272.5772.8071.5771.7471.741,311,400
18 Aug 202273.6773.7473.1873.5073.50839,900
17 Aug 202274.3874.8273.4973.5073.50952,800
16 Aug 202274.7075.5974.7075.1375.13985,900
15 Aug 202274.5575.6674.5575.3975.39944,400
12 Aug 202274.0475.1873.8275.0675.06967,700
11 Aug 202274.7075.9673.6973.8673.861,672,200
10 Aug 202274.4174.8273.8374.7374.731,489,400
09 Aug 202272.3873.4371.6772.8972.891,018,600
08 Aug 202272.9573.8672.5072.8772.871,137,400
05 Aug 202271.6672.9371.5272.8772.871,072,600
04 Aug 202272.6972.9771.3472.8772.871,133,500
03 Aug 202271.3173.0871.2672.5272.521,211,400
02 Aug 202270.5971.8270.1570.9970.991,908,100
01 Aug 202271.9272.2670.8871.1671.161,194,000
29 July 202270.3972.7470.3972.5972.592,412,600
28 July 202269.8571.2669.3470.9270.922,838,700
27 July 202264.0069.6963.8269.6869.685,597,800
26 July 202261.5361.5360.2760.7060.701,517,900
25 July 202261.8062.1560.5561.5961.591,788,000
22 July 202262.5062.9361.4461.8161.811,073,300
21 July 202262.5562.7961.6762.5962.591,702,400
20 July 202261.5662.8661.3962.3062.301,967,400
19 July 202259.8861.2059.2661.1361.13959,000
18 July 202260.1760.7758.8959.0859.08744,300
15 July 202258.9359.9658.3759.9159.911,192,900
14 July 202258.9859.2557.5457.9457.942,024,400
13 July 202258.6360.1257.9259.3059.301,128,400
12 July 202261.1761.8159.4259.7059.701,448,500
11 July 202261.5462.0160.7361.4661.461,466,400
08 July 202261.0161.8760.6361.8061.801,557,500
07 July 202261.8562.6661.4461.6861.682,738,700
06 July 202262.0062.1961.1862.0762.071,325,800
05 July 202260.9161.9660.0061.8761.871,146,300
01 July 202260.3161.5360.1161.3261.321,031,900
30 June 202259.4360.6258.0860.4160.412,235,800
29 June 202260.4460.7758.8260.2160.211,569,700
28 June 202261.5062.0760.1660.3460.341,533,100
27 June 202262.8562.8561.4361.6861.681,341,600
24 June 202260.0063.1959.6062.8562.857,278,800
23 June 202258.2659.4457.6459.3859.381,784,600
22 June 202255.7258.2855.5057.8257.822,046,700
21 June 202257.0457.1855.9756.0756.072,409,900
17 June 202255.4156.9255.0456.0656.062,618,400
16 June 202255.1655.2654.0255.1655.161,829,800
15 June 202256.0857.3455.0756.3556.353,233,200
14 June 202255.9356.3354.6155.1755.172,193,000
13 June 202256.8757.9455.5855.8255.821,809,900
10 June 202258.7759.1357.9058.5958.591,621,700
09 June 202261.1661.4459.6759.6959.691,021,800
08 June 202261.4262.2860.6861.2561.252,020,400
07 June 202260.7862.0560.6461.9661.961,043,500
06 June 202262.3262.8160.8961.1361.131,805,100
03 June 202262.9263.6362.1462.5262.521,242,300
02 June 202261.1864.0061.0763.9963.991,793,100
01 June 202261.2462.1360.0961.2361.231,724,900
31 May 202260.9661.8160.4260.9460.942,109,100
27 May 202259.7261.5459.2861.5061.501,724,000
26 May 202259.0359.8258.4559.3759.371,878,700
25 May 202257.5059.3957.2758.9058.901,734,200
24 May 202257.1957.7455.6157.4557.451,550,400
23 May 202257.5057.9255.6857.8357.831,762,100
20 May 202257.8557.9655.4057.1657.161,551,400
19 May 202255.3957.6955.1256.8156.811,565,600
18 May 202256.9158.0455.1155.3955.392,143,800
17 May 202258.1158.1256.4358.0858.082,414,500
16 May 202257.8158.1856.0356.9856.982,313,600
13 May 202256.4158.6756.4158.1958.191,598,900
12 May 202253.8056.4053.5155.5855.581,947,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...