CSGP - CoStar Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2019517.38524.74513.74514.08514.08185,863
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
Mar 28, 2019460.65464.52456.21461.94461.94149,800
Mar 27, 2019463.17464.44452.42459.70459.70169,500
Mar 26, 2019469.30473.00461.13463.94463.94162,300
Mar 25, 2019462.99468.70461.41466.04466.0497,400
Mar 22, 2019470.65473.10464.41465.08465.08165,300
Mar 21, 2019463.61475.58463.61473.69473.69128,700
Mar 20, 2019465.59467.67460.50464.92464.92131,500
Mar 19, 2019470.00470.00464.14466.97466.97219,700
Mar 18, 2019469.27472.86464.87468.13468.13266,600
Mar 15, 2019466.96469.55463.45469.13469.13249,900
Mar 14, 2019470.34472.35464.18465.67465.67132,300
Mar 13, 2019467.50471.43464.05468.65468.65176,700
Mar 12, 2019466.06467.88459.85465.52465.52176,200
Mar 11, 2019459.55465.62454.09465.48465.48151,100
Mar 08, 2019453.06460.64451.30459.98459.98166,600
Mar 07, 2019457.17460.28450.41456.94456.94240,900
Mar 06, 2019462.48467.77454.79458.60458.60190,100
Mar 05, 2019466.02471.17460.95463.90463.90286,600
Mar 04, 2019480.00484.92456.23466.02466.02343,000
Mar 01, 2019457.48481.42453.59476.88476.88489,200
Feb 28, 2019456.40463.50456.14457.53457.53287,200
Feb 27, 2019444.99463.33430.50454.33454.33560,400
Feb 26, 2019410.91417.97403.87406.53406.53324,500
Feb 25, 2019414.37415.64409.54411.26411.26146,300
Feb 22, 2019406.58412.34406.29411.82411.82206,000
Feb 21, 2019408.44412.26388.55404.38404.38207,300
Feb 20, 2019408.99409.78402.10409.60409.60226,100
Feb 19, 2019408.31412.15407.36409.78409.78163,000
Feb 15, 2019410.20412.76406.89411.03411.03100,000
Feb 14, 2019407.17410.89404.75407.78407.78145,200
Feb 13, 2019407.64408.99405.05406.95406.95107,800
Feb 12, 2019401.00405.67397.55405.27405.27116,800
Feb 11, 2019404.62405.84396.87397.22397.22145,300
Feb 08, 2019395.99403.66393.31403.52403.52123,200
Feb 07, 2019392.74398.15390.67398.15398.1576,000
Feb 06, 2019399.67401.04393.81396.06396.06132,900
Feb 05, 2019399.00401.01396.76400.69400.69119,600
Feb 04, 2019393.13400.24391.33398.48398.48154,800
Feb 01, 2019390.90396.63389.10393.56393.56152,500
Jan 31, 2019384.11397.26384.11390.74390.74204,000
Jan 30, 2019382.28385.03375.02384.01384.01171,100
Jan 29, 2019382.79382.88377.73379.94379.94140,400
Jan 28, 2019379.34382.86375.56382.43382.43134,200
Jan 25, 2019377.94385.42372.65384.01384.01230,900
Jan 24, 2019371.65379.85370.19375.12375.12106,000
Jan 23, 2019378.04384.77368.65371.49371.49144,800
Jan 22, 2019377.88381.81374.04376.93376.93213,100
Jan 18, 2019375.34380.49370.24380.10380.10211,100
Jan 17, 2019365.18374.48365.18371.65371.65228,800
Jan 16, 2019362.76368.19358.90367.28367.28181,000
Jan 15, 2019359.00364.12358.95362.33362.33233,600
Jan 14, 2019355.71360.86351.30358.47358.47148,600
Jan 11, 2019358.69360.53355.10359.27359.27136,500
Jan 10, 2019352.72360.66350.79359.62359.62237,800
Jan 09, 2019345.41356.13345.41353.36353.36147,800
Jan 08, 2019345.34350.11336.03344.93344.93235,600
Jan 07, 2019339.19344.89334.59341.86341.86141,800
Jan 04, 2019331.91342.28329.11338.61338.61240,600
Jan 03, 2019331.68334.84325.07327.28327.28126,300
Jan 02, 2019332.76337.75329.46334.72334.72198,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...