CSGP Historical Prices | CoStar Group, Inc. Stock

Dow

0.06% Nasdaq

0.01%

CoStar Group Inc. (CSGP)

-NasdaqGS

113.65 0.96(0.84%) 4:00PM EDT|After Hours : 113.67 0.02 (0.02%) 4:35PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	112.01	115.34	110.26	114.61	279,600	114.61
May 22, 2013	114.12	115.46	110.89	112.03	95,100	112.03
May 21, 2013	114.63	115.40	113.19	114.31	102,400	114.31
May 20, 2013	115.07	115.49	113.71	114.63	124,500	114.63
May 17, 2013	113.03	116.16	112.15	115.57	106,500	115.57
May 16, 2013	111.72	113.69	111.27	112.14	83,200	112.14
May 15, 2013	111.43	112.86	111.32	111.42	69,800	111.42
May 14, 2013	112.03	112.80	111.61	111.96	90,000	111.96
May 13, 2013	110.60	111.72	110.60	111.14	45,700	111.14
May 10, 2013	112.41	113.77	110.67	110.84	141,100	110.84
May 9, 2013	112.91	112.91	111.57	112.08	51,300	112.08
May 8, 2013	112.66	113.54	112.18	113.33	43,500	113.33
May 7, 2013	111.19	112.88	110.64	112.69	70,200	112.69
May 6, 2013	110.44	111.86	110.44	111.19	48,600	111.19
May 3, 2013	109.47	113.01	109.16	110.77	173,400	110.77
May 2, 2013	106.45	108.31	106.10	107.94	87,000	107.94
May 1, 2013	107.88	108.56	106.17	106.17	143,800	106.17
Apr 30, 2013	107.98	108.61	107.16	108.41	95,300	108.41
Apr 29, 2013	108.08	109.66	107.95	108.44	125,900	108.44
Apr 26, 2013	109.08	109.64	107.00	107.25	163,100	107.25
Apr 25, 2013	109.63	110.34	104.65	109.22	118,300	109.22
Apr 24, 2013	109.10	109.86	108.30	109.08	90,400	109.08
Apr 23, 2013	109.78	110.19	108.84	109.50	78,800	109.50
Apr 22, 2013	107.41	109.38	105.55	108.79	86,700	108.79
Apr 19, 2013	105.60	107.42	105.40	107.31	93,500	107.31
Apr 18, 2013	107.75	108.16	105.27	105.73	91,400	105.73
Apr 17, 2013	108.35	108.85	105.03	107.64	107,600	107.64
Apr 16, 2013	107.14	109.24	106.57	109.07	77,900	109.07
Apr 15, 2013	109.60	110.26	106.18	106.52	148,200	106.52
Apr 12, 2013	110.13	111.05	109.70	110.18	58,500	110.18
Apr 11, 2013	110.28	111.37	110.03	110.50	146,700	110.50
Apr 10, 2013	108.67	111.71	108.50	110.50	131,700	110.50
Apr 9, 2013	109.00	109.30	108.46	108.64	194,300	108.64
Apr 8, 2013	108.28	109.22	107.74	108.92	59,800	108.92
Apr 5, 2013	105.79	108.10	105.79	107.74	85,300	107.74
Apr 4, 2013	106.24	107.69	105.54	107.64	58,800	107.64
Apr 3, 2013	107.76	107.76	105.81	106.00	98,000	106.00
Apr 2, 2013	108.14	108.35	107.09	107.25	155,300	107.25
Apr 1, 2013	109.22	109.24	106.97	107.73	205,400	107.73
Mar 28, 2013	109.04	109.93	108.62	109.46	149,800	109.46
Mar 27, 2013	108.24	110.13	106.56	108.67	159,800	108.67
Mar 26, 2013	106.91	109.23	106.24	109.04	381,600	109.04
Mar 25, 2013	105.40	106.88	105.24	106.61	131,600	106.61
Mar 22, 2013	105.00	105.52	104.78	105.26	104,000	105.26
Mar 21, 2013	102.34	104.85	102.34	104.64	121,100	104.64
Mar 20, 2013	101.67	103.61	101.67	103.20	85,600	103.20
Mar 19, 2013	102.35	102.49	100.12	101.33	61,400	101.33
Mar 18, 2013	100.86	102.50	100.15	102.18	86,600	102.18
Mar 15, 2013	99.76	102.28	99.34	102.11	236,900	102.11
Mar 14, 2013	100.50	100.91	99.23	99.79	128,500	99.79
Mar 13, 2013	100.99	101.49	99.50	100.54	114,900	100.54
Mar 12, 2013	102.00	102.77	100.71	101.06	132,100	101.06
Mar 11, 2013	102.65	102.89	101.64	102.16	97,500	102.16
Mar 8, 2013	103.20	103.50	102.49	103.08	113,000	103.08
Mar 7, 2013	103.58	103.85	102.66	102.75	76,100	102.75
Mar 6, 2013	104.42	105.64	103.56	103.89	109,600	103.89
Mar 5, 2013	102.74	104.40	102.31	104.32	207,600	104.32
Mar 4, 2013	102.83	103.49	102.18	103.17	198,000	103.17
Mar 1, 2013	100.03	104.00	100.03	103.41	204,400	103.41
Feb 28, 2013	100.05	101.35	98.06	100.74	189,600	100.74
Feb 27, 2013	95.76	99.03	95.76	97.42	90,200	97.42
Feb 26, 2013	97.81	98.24	95.94	96.03	156,000	96.03
Feb 25, 2013	96.94	98.25	96.72	97.34	101,200	97.34
Feb 22, 2013	96.58	96.75	95.11	96.40	72,000	96.40
Feb 21, 2013	95.99	97.00	95.29	95.90	57,300	95.90
Feb 20, 2013	97.51	97.62	96.10	96.18	93,800	96.18
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CSGP

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

CoStar Group Inc. (CSGP)