CSGP - CoStar Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 2019617.65620.54611.71614.47614.47174,323
Aug 19, 2019617.65629.82617.48617.82617.82297,900
Aug 16, 2019609.64620.24609.36618.85618.85150,300
Aug 15, 2019603.94613.65598.30611.64611.64118,400
Aug 14, 2019617.11619.98596.43600.03600.03305,800
Aug 13, 2019628.78639.41623.73626.50626.50240,600
Aug 12, 2019631.24637.16626.81629.59629.59320,000
Aug 09, 2019626.94637.40623.75633.74633.74289,600
Aug 08, 2019610.51629.92608.86628.92628.92253,300
Aug 07, 2019588.99607.67587.24606.85606.85221,200
Aug 06, 2019589.22598.72589.22594.74594.74211,500
Aug 05, 2019588.64596.02579.58585.20585.20179,800
Aug 02, 2019605.50605.50594.00598.76598.76197,100
Aug 01, 2019617.54621.92600.94606.21606.21261,700
Jul 31, 2019620.18620.65610.00615.40615.40272,700
Jul 30, 2019626.28628.83615.96618.73618.73268,500
Jul 29, 2019635.61638.17628.57630.42630.42222,000
Jul 26, 2019631.13636.47625.22634.26634.26229,800
Jul 25, 2019629.10634.02618.80628.99628.99480,800
Jul 24, 2019600.01632.00591.82627.95627.95801,400
Jul 23, 2019585.85586.26575.77580.56580.56350,800
Jul 22, 2019585.08590.36582.82583.82583.82125,600
Jul 19, 2019590.11590.57582.87582.95582.95167,500
Jul 18, 2019581.42588.44580.06587.95587.95393,300
Jul 17, 2019583.99587.79580.87583.53583.53159,900
Jul 16, 2019586.24590.49579.67581.92581.92260,800
Jul 15, 2019587.89590.52583.45585.00585.00122,000
Jul 12, 2019589.41592.34583.13587.14587.14165,200
Jul 11, 2019583.50588.93580.55588.01588.01239,700
Jul 10, 2019572.59582.00572.59580.81580.81248,800
Jul 09, 2019560.46568.25557.37567.02567.02552,800
Jul 08, 2019562.96568.15560.23562.50562.50130,000
Jul 05, 2019563.95566.03555.66564.18564.18293,400
Jul 03, 2019562.25566.22559.41565.50565.50216,700
Jul 02, 2019559.35566.03558.58560.36560.36249,800
Jul 01, 2019560.24565.96557.24559.35559.35201,900
Jun 28, 2019542.98555.57541.73554.06554.06321,900
Jun 27, 2019534.72545.37531.67542.93542.93179,400
Jun 26, 2019540.14546.43530.18534.72534.72272,500
Jun 25, 2019552.92556.04536.98538.44538.44250,600
Jun 24, 2019559.94560.08552.78553.56553.56157,300
Jun 21, 2019552.41561.97550.06560.54560.54396,800
Jun 20, 2019562.17562.65550.93555.49555.49221,900
Jun 19, 2019554.80557.46549.57556.67556.67261,800
Jun 18, 2019559.24560.11551.96555.96555.96220,100
Jun 17, 2019549.87557.09549.68554.61554.61161,300
Jun 14, 2019549.42550.66545.83549.66549.66149,800
Jun 13, 2019548.37550.66540.04549.78549.78185,100
Jun 12, 2019542.50548.98539.66547.89547.8987,100
Jun 11, 2019554.66555.10540.01544.78544.78271,100
Jun 10, 2019543.68554.94543.68550.50550.50318,100
Jun 07, 2019542.10546.55538.83539.88539.88255,600
Jun 06, 2019531.59540.85528.96539.96539.96346,000
Jun 05, 2019508.17531.03508.17530.13530.13494,200
Jun 04, 2019504.44507.67498.25506.00506.00442,000
Jun 03, 2019511.91514.62496.11499.62499.62225,600
May 31, 2019508.22513.88505.53509.64509.64271,300
May 30, 2019512.47516.46510.06513.19513.19173,300
May 29, 2019510.00513.21507.84511.84511.84292,900
May 28, 2019515.53522.48510.36512.72512.72341,500
May 24, 2019517.38524.74513.74514.08514.08189,200
May 23, 2019524.22525.19512.97514.35514.35336,400
May 22, 2019525.09532.22525.09527.95527.95227,500
May 21, 2019520.20525.47520.20524.87524.87205,900
May 20, 2019513.97520.55511.95517.25517.25227,600
May 17, 2019514.26521.29513.47517.61517.61205,300
May 16, 2019512.35524.66512.35518.99518.99272,400
May 15, 2019500.12515.47500.12511.09511.09179,900
May 14, 2019489.97505.50489.97503.88503.88238,600
May 13, 2019489.53492.48482.10488.54488.54174,000
May 10, 2019492.27499.68483.14498.18498.18185,300
May 09, 2019494.09494.90482.80494.75494.75350,700
May 08, 2019493.95500.08492.45496.77496.77209,400
May 07, 2019502.47504.37490.69495.31495.31309,200
May 06, 2019493.50506.70491.41506.22506.22193,100
May 03, 2019502.76506.27494.98498.86498.86276,400
May 02, 2019493.69502.15492.24501.55501.55262,600
May 01, 2019497.27501.27494.02496.00496.00254,400
Apr 30, 2019489.17497.65487.07496.25496.25354,400
Apr 29, 2019490.30492.12485.12489.30489.30224,600
Apr 26, 2019485.42491.46482.50488.13488.13135,600
Apr 25, 2019475.97487.67475.23486.10486.10213,900
Apr 24, 2019490.79511.85473.91474.37474.37649,600
Apr 23, 2019488.53495.39487.14495.08495.08255,200
Apr 22, 2019479.72487.98478.82487.10487.10141,200
Apr 18, 2019480.95482.11474.14481.72481.72201,000
Apr 17, 2019485.53488.10478.56480.60480.60201,900
Apr 16, 2019491.36491.97483.58484.02484.02143,300
Apr 15, 2019487.57491.26485.34488.99488.99161,600
Apr 12, 2019482.77490.35479.97487.38487.38225,100
Apr 11, 2019480.40484.77479.72481.58481.58173,500
Apr 10, 2019476.48480.00475.27478.67478.67266,300
Apr 09, 2019479.00481.94474.83475.36475.36155,700
Apr 08, 2019483.48483.48476.82480.00480.00158,500
Apr 05, 2019480.02485.83476.58483.98483.98151,900
Apr 04, 2019484.50486.81475.29477.68477.68158,400
Apr 03, 2019478.96487.39478.96483.78483.78193,800
Apr 02, 2019481.00483.61476.85478.74478.74228,200
Apr 01, 2019469.83480.72468.98479.48479.48304,700
Mar 29, 2019464.26469.13462.48466.42466.42180,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...