NasdaqGS - Delayed Quote USD

CoStar Group, Inc. (CSGP)

84.26 +0.08 (+0.10%)
At close: April 19 at 4:00 PM EDT
84.69 +0.43 (+0.51%)
After hours: April 19 at 6:44 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 85.00 85.28 84.07 84.26 84.26 2,067,300
Apr 18, 2024 85.96 86.19 84.13 84.18 84.18 1,267,900
Apr 17, 2024 86.43 87.05 85.40 85.46 85.46 1,239,900
Apr 16, 2024 87.35 87.73 85.65 86.29 86.29 2,615,100
Apr 15, 2024 91.58 91.69 86.76 87.53 87.53 2,585,000
Apr 12, 2024 92.03 92.21 89.96 90.34 90.34 1,745,100
Apr 11, 2024 91.14 93.59 90.47 92.79 92.79 1,632,000
Apr 10, 2024 92.64 92.88 89.60 90.65 90.65 2,470,200
Apr 9, 2024 94.99 95.71 94.23 95.69 95.69 1,156,400
Apr 8, 2024 95.11 95.32 93.72 94.22 94.22 1,411,300
Apr 5, 2024 91.90 95.49 91.69 94.75 94.75 1,725,900
Apr 4, 2024 94.44 95.52 91.76 91.81 91.81 1,712,100
Apr 3, 2024 93.19 93.70 92.28 93.37 93.37 1,182,600
Apr 2, 2024 94.43 94.43 92.72 93.17 93.17 1,499,600
Apr 1, 2024 96.98 96.98 94.29 94.52 94.52 1,272,600
Mar 28, 2024 96.70 97.64 96.13 96.60 96.60 2,213,500
Mar 27, 2024 96.29 96.87 95.33 96.22 96.22 1,278,600
Mar 26, 2024 96.34 96.66 94.75 95.18 95.18 2,282,200
Mar 25, 2024 96.22 96.46 94.49 95.82 95.82 2,056,000
Mar 22, 2024 97.73 97.73 95.57 95.72 95.72 1,832,800
Mar 21, 2024 97.26 97.91 95.72 97.73 97.73 1,932,100
Mar 20, 2024 95.03 96.88 94.09 96.31 96.31 2,254,700
Mar 19, 2024 96.36 97.20 93.95 94.10 94.10 3,071,000
Mar 18, 2024 96.33 100.38 95.80 96.15 96.15 5,415,300
Mar 15, 2024 87.52 95.83 87.52 95.18 95.18 9,555,100
Mar 14, 2024 88.55 88.57 86.54 87.87 87.87 2,247,000
Mar 13, 2024 87.58 88.79 87.16 87.81 87.81 1,607,700
Mar 12, 2024 86.52 87.43 86.04 87.13 87.13 1,529,900
Mar 11, 2024 86.34 87.06 85.85 86.81 86.81 1,637,000
Mar 8, 2024 85.78 86.92 85.42 86.11 86.11 2,090,400
Mar 7, 2024 88.34 88.61 84.93 85.35 85.35 2,385,900
Mar 6, 2024 87.21 87.93 86.65 87.68 87.68 1,831,700
Mar 5, 2024 88.75 88.75 86.62 87.35 87.35 2,521,800
Mar 4, 2024 88.37 89.37 86.97 88.59 88.59 1,552,800
Mar 1, 2024 87.03 88.47 86.09 88.27 88.27 1,903,000
Feb 29, 2024 86.10 87.49 85.86 87.03 87.03 2,751,300
Feb 28, 2024 84.24 86.55 84.24 86.35 86.35 1,756,600
Feb 27, 2024 84.01 86.03 83.89 84.89 84.89 1,755,300
Feb 26, 2024 84.48 85.39 83.49 83.98 83.98 1,749,300
Feb 23, 2024 82.82 85.38 82.75 84.79 84.79 3,182,700
Feb 22, 2024 84.37 86.75 81.62 82.47 82.47 4,683,800
Feb 21, 2024 82.73 84.07 81.29 83.98 83.98 5,361,500
Feb 20, 2024 81.06 81.31 79.82 81.24 81.24 3,054,300
Feb 16, 2024 82.29 82.47 81.32 81.40 81.40 1,720,300
Feb 15, 2024 82.84 83.76 82.57 82.96 82.96 1,663,600
Feb 14, 2024 82.00 82.68 81.34 82.32 82.32 1,673,900
Feb 13, 2024 81.59 81.73 80.02 81.64 81.64 2,890,500
Feb 12, 2024 83.13 84.28 82.83 82.88 82.88 2,145,700
Feb 9, 2024 82.08 83.46 80.51 83.13 83.13 4,208,000
Feb 8, 2024 84.84 85.31 81.28 81.77 81.77 2,245,300
Feb 7, 2024 84.58 85.73 83.92 85.13 85.13 2,024,600
Feb 6, 2024 81.87 83.92 81.82 83.88 83.88 1,456,800
Feb 5, 2024 83.25 83.25 80.18 81.76 81.76 1,777,800
Feb 2, 2024 83.72 84.44 82.64 83.94 83.94 2,197,000
Feb 1, 2024 83.88 85.06 82.89 84.60 84.60 1,694,900
Jan 31, 2024 85.21 85.77 83.34 83.48 83.48 1,946,600
Jan 30, 2024 85.56 86.18 85.00 85.24 85.24 998,400
Jan 29, 2024 84.72 86.30 84.66 86.29 86.29 1,572,300
Jan 26, 2024 84.98 85.68 84.65 85.09 85.09 1,299,700
Jan 25, 2024 84.50 85.28 84.07 84.61 84.61 1,357,700
Jan 24, 2024 84.70 84.73 83.68 83.76 83.76 1,436,700
Jan 23, 2024 83.71 84.05 82.63 83.86 83.86 1,363,600
Jan 22, 2024 82.90 84.62 82.76 83.29 83.29 1,499,600
Jan 19, 2024 82.16 83.00 81.46 82.33 82.33 3,414,800
Jan 18, 2024 81.81 82.34 81.30 81.83 81.83 1,743,100
Jan 17, 2024 80.81 81.81 80.17 81.69 81.69 1,546,900
Jan 16, 2024 82.48 82.65 81.30 81.76 81.76 1,655,300
Jan 12, 2024 83.03 83.62 82.43 83.40 83.40 1,261,900
Jan 11, 2024 82.47 82.75 81.00 82.11 82.11 1,749,100
Jan 10, 2024 83.24 83.49 82.28 82.71 82.71 1,477,600
Jan 9, 2024 82.00 84.26 81.70 83.72 83.72 1,536,100
Jan 8, 2024 82.30 82.97 81.27 82.90 82.90 1,644,400
Jan 5, 2024 81.12 81.88 80.48 81.34 81.34 1,471,000
Jan 4, 2024 82.37 82.96 81.31 81.42 81.42 1,916,800
Jan 3, 2024 85.25 85.25 82.72 82.77 82.77 1,984,600
Jan 2, 2024 86.87 86.87 84.24 85.46 85.46 1,974,900
Dec 29, 2023 87.61 88.09 87.02 87.39 87.39 1,164,000
Dec 28, 2023 87.82 88.21 87.45 88.01 88.01 1,133,500
Dec 27, 2023 87.56 87.58 86.66 87.58 87.58 1,698,100
Dec 26, 2023 87.65 87.84 87.12 87.53 87.53 1,058,500
Dec 22, 2023 87.39 87.80 86.59 87.47 87.47 1,547,100
Dec 21, 2023 87.44 87.70 86.47 87.07 87.07 1,278,600
Dec 20, 2023 88.06 88.27 86.44 86.50 86.50 2,044,200
Dec 19, 2023 88.86 89.06 87.59 88.02 88.02 1,819,400
Dec 18, 2023 88.80 89.11 87.43 88.25 88.25 1,364,900
Dec 15, 2023 88.33 88.62 86.78 87.57 87.57 5,075,300
Dec 14, 2023 87.15 89.07 86.73 88.25 88.25 3,511,200
Dec 13, 2023 85.21 86.63 82.84 86.07 86.07 2,356,200
Dec 12, 2023 84.46 84.93 83.29 84.88 84.88 1,792,700
Dec 11, 2023 83.04 84.70 82.74 84.01 84.01 2,817,200
Dec 8, 2023 81.89 82.79 81.72 82.39 82.39 1,933,000
Dec 7, 2023 84.30 84.58 81.97 82.58 82.58 2,165,400
Dec 6, 2023 84.89 85.10 83.69 83.79 83.79 1,614,300
Dec 5, 2023 84.81 85.03 83.22 84.15 84.15 1,685,300
Dec 4, 2023 84.93 85.72 83.65 85.23 85.23 1,854,600
Dec 1, 2023 82.76 85.52 82.76 85.28 85.28 2,001,500
Nov 30, 2023 83.95 84.21 82.47 83.04 83.04 4,284,400
Nov 29, 2023 83.98 84.61 83.60 83.94 83.94 1,363,000
Nov 28, 2023 84.14 84.22 83.43 83.60 83.60 1,172,000
Nov 27, 2023 84.39 84.76 83.84 84.27 84.27 1,476,400
Nov 24, 2023 83.77 84.80 83.31 84.78 84.78 576,700
Nov 22, 2023 84.03 84.54 83.70 83.85 83.85 1,141,100
Nov 21, 2023 82.93 83.88 82.63 83.29 83.29 1,347,200
Nov 20, 2023 82.77 83.18 82.08 83.00 83.00 2,208,800
Nov 17, 2023 83.00 83.00 81.95 82.73 82.73 1,518,400
Nov 16, 2023 82.70 83.65 81.58 82.24 82.24 1,261,500
Nov 15, 2023 83.05 83.94 82.17 82.26 82.26 1,826,400
Nov 14, 2023 80.71 82.86 80.44 82.74 82.74 2,248,800
Nov 13, 2023 79.23 79.55 77.97 78.53 78.53 1,560,400
Nov 10, 2023 78.00 79.82 77.14 79.65 79.65 3,198,800
Nov 9, 2023 77.17 78.22 76.71 77.61 77.61 3,224,700
Nov 8, 2023 78.40 78.40 76.99 77.24 77.24 1,281,500
Nov 7, 2023 77.30 78.28 76.93 77.94 77.94 1,461,300
Nov 6, 2023 77.21 77.37 76.13 77.03 77.03 1,303,800
Nov 3, 2023 75.42 77.78 75.42 77.38 77.38 1,598,300
Nov 2, 2023 74.34 75.09 73.84 74.02 74.02 2,147,900
Nov 1, 2023 73.38 73.81 72.30 73.67 73.67 2,173,400
Oct 31, 2023 71.10 74.16 71.01 73.41 73.41 3,544,400
Oct 30, 2023 71.28 71.32 69.43 70.79 70.79 1,928,200
Oct 27, 2023 70.56 71.17 69.68 70.58 70.58 2,436,300
Oct 26, 2023 70.91 72.47 70.46 70.86 70.86 2,853,400
Oct 25, 2023 68.00 71.30 67.35 70.91 70.91 7,453,900
Oct 24, 2023 73.75 74.31 72.95 74.17 74.17 3,232,400
Oct 23, 2023 73.77 74.13 73.03 73.25 73.25 2,184,600
Oct 20, 2023 73.94 74.43 72.82 73.84 73.84 2,729,600
Oct 19, 2023 78.23 78.52 73.78 73.94 73.94 2,731,500
Oct 18, 2023 79.51 79.71 77.52 77.66 77.66 1,672,700
Oct 17, 2023 80.80 81.57 79.75 79.80 79.80 1,569,300
Oct 16, 2023 81.85 81.92 80.15 81.62 81.62 1,539,300
Oct 13, 2023 80.48 80.68 79.38 80.30 80.30 1,196,000
Oct 12, 2023 82.05 82.63 79.78 80.18 80.18 1,195,100
Oct 11, 2023 82.23 82.63 80.84 81.87 81.87 1,629,800
Oct 10, 2023 81.41 82.83 81.06 82.00 82.00 1,528,100
Oct 9, 2023 80.03 81.91 79.90 81.57 81.57 1,350,800
Oct 6, 2023 78.63 81.20 78.04 80.64 80.64 2,284,700
Oct 5, 2023 76.67 79.63 76.44 79.49 79.49 2,578,700
Oct 4, 2023 75.26 76.63 74.95 76.43 76.43 1,344,600
Oct 3, 2023 76.09 76.96 74.66 75.16 75.16 1,602,100
Oct 2, 2023 76.78 77.13 75.32 75.97 75.97 1,553,200
Sep 29, 2023 77.28 78.07 76.53 76.89 76.89 1,599,800
Sep 28, 2023 76.56 77.40 76.10 76.81 76.81 1,106,900
Sep 27, 2023 76.42 76.95 75.78 76.35 76.35 1,332,300
Sep 26, 2023 78.00 78.11 76.03 76.30 76.30 1,404,100
Sep 25, 2023 77.83 78.64 77.49 78.12 78.12 1,100,600
Sep 22, 2023 78.36 79.03 77.98 78.06 78.06 1,325,800
Sep 21, 2023 80.50 80.50 78.07 78.23 78.23 2,005,700
Sep 20, 2023 81.05 81.77 80.71 81.13 81.13 1,940,000
Sep 19, 2023 79.67 80.17 78.91 80.06 80.06 1,296,500
Sep 18, 2023 79.19 80.01 78.75 79.72 79.72 1,182,700
Sep 15, 2023 80.74 80.85 78.34 79.12 79.12 4,510,200
Sep 14, 2023 81.33 81.56 79.94 80.66 80.66 1,889,400
Sep 13, 2023 81.76 82.04 80.96 81.04 81.04 1,691,800
Sep 12, 2023 82.26 82.32 81.38 81.76 81.76 1,320,800
Sep 11, 2023 82.86 82.89 81.91 82.41 82.41 1,180,400
Sep 8, 2023 83.80 84.16 82.17 82.57 82.57 1,192,700
Sep 7, 2023 82.92 83.84 82.79 83.62 83.62 1,192,500
Sep 6, 2023 83.26 83.66 82.46 82.99 82.99 1,504,900
Sep 5, 2023 81.15 83.75 81.15 83.08 83.08 1,393,800
Sep 1, 2023 82.93 83.21 82.03 82.57 82.57 1,731,000
Aug 31, 2023 82.47 82.82 81.94 81.99 81.99 2,124,200
Aug 30, 2023 82.34 83.39 82.09 82.60 82.60 1,259,200
Aug 29, 2023 81.72 82.72 81.37 82.37 82.37 1,395,500
Aug 28, 2023 80.76 81.95 80.55 81.77 81.77 1,021,100
Aug 25, 2023 79.62 80.63 79.26 80.20 80.20 743,400
Aug 24, 2023 80.78 81.17 79.50 79.56 79.56 1,023,700
Aug 23, 2023 79.40 80.75 79.14 80.32 80.32 986,600
Aug 22, 2023 78.78 79.44 78.62 79.08 79.08 836,600
Aug 21, 2023 78.05 78.99 77.84 78.52 78.52 1,126,200
Aug 18, 2023 77.41 78.59 77.17 78.29 78.29 1,230,800
Aug 17, 2023 79.53 79.67 77.77 77.88 77.88 1,063,100
Aug 16, 2023 80.00 80.64 79.26 79.37 79.37 898,000
Aug 15, 2023 80.60 80.90 79.62 79.87 79.87 1,097,200
Aug 14, 2023 80.74 81.56 80.22 81.31 81.31 1,003,800
Aug 11, 2023 79.99 80.88 79.50 80.84 80.84 1,422,500
Aug 10, 2023 82.24 82.43 80.37 80.73 80.73 1,217,800
Aug 9, 2023 81.94 82.25 81.11 81.25 81.25 1,238,900
Aug 8, 2023 81.15 82.10 80.55 81.88 81.88 1,249,600
Aug 7, 2023 81.56 81.91 81.08 81.55 81.55 1,260,700
Aug 4, 2023 81.14 82.48 80.58 81.41 81.41 1,220,400
Aug 3, 2023 81.89 82.44 80.62 80.92 80.92 1,752,700
Aug 2, 2023 83.00 83.12 81.96 82.18 82.18 1,528,900
Aug 1, 2023 83.38 83.50 82.79 83.12 83.12 1,897,800
Jul 31, 2023 81.83 84.05 81.56 83.97 83.97 2,638,600
Jul 28, 2023 81.34 82.37 80.83 81.68 81.68 3,090,600
Jul 27, 2023 84.53 84.84 80.07 80.16 80.16 4,846,900
Jul 26, 2023 86.83 87.58 81.68 84.38 84.38 6,483,700
Jul 25, 2023 90.24 91.93 90.24 91.80 91.80 2,542,000
Jul 24, 2023 90.85 91.01 90.02 90.58 90.58 2,530,000
Jul 21, 2023 90.52 91.37 89.92 90.68 90.68 6,804,200
Jul 20, 2023 91.46 91.99 90.03 90.22 90.22 1,648,400
Jul 19, 2023 91.65 92.30 91.24 91.61 91.61 2,101,600
Jul 18, 2023 90.60 91.45 90.15 91.23 91.23 1,968,500
Jul 17, 2023 89.28 90.91 89.05 90.61 90.61 1,664,500
Jul 14, 2023 88.45 89.30 87.94 89.29 89.29 1,899,300
Jul 13, 2023 88.92 89.80 88.58 88.69 88.69 2,344,200
Jul 12, 2023 89.13 89.30 87.60 88.54 88.54 2,642,500
Jul 11, 2023 88.15 88.58 87.43 88.33 88.33 2,737,900
Jul 10, 2023 87.05 88.29 86.90 88.12 88.12 2,155,900
Jul 7, 2023 87.56 88.30 86.70 86.78 86.78 2,146,500
Jul 6, 2023 87.65 88.23 86.70 88.04 88.04 2,790,900
Jul 5, 2023 88.06 88.67 86.64 88.62 88.62 3,546,100
Jul 3, 2023 88.24 88.38 86.76 87.51 87.51 3,396,100
Jun 30, 2023 91.09 92.36 88.68 89.00 89.00 32,325,800
Jun 29, 2023 88.59 90.24 88.11 90.12 90.12 3,542,300
Jun 28, 2023 89.80 91.31 89.02 89.33 89.33 3,993,800
Jun 27, 2023 87.95 90.15 87.63 89.92 89.92 3,876,200
Jun 26, 2023 86.57 88.22 86.20 87.81 87.81 3,440,500
Jun 23, 2023 85.90 87.85 85.80 86.75 86.75 7,951,700
Jun 22, 2023 87.35 87.81 86.28 86.40 86.40 4,342,200
Jun 21, 2023 85.07 88.09 84.77 87.58 87.58 5,264,700
Jun 20, 2023 83.57 85.53 83.04 85.31 85.31 3,312,000
Jun 16, 2023 84.59 84.84 83.47 84.14 84.14 7,615,600
Jun 15, 2023 82.36 84.19 81.85 84.07 84.07 2,818,500
Jun 14, 2023 81.96 83.00 81.67 82.80 82.80 2,540,000
Jun 13, 2023 80.75 82.20 80.43 81.96 81.96 2,121,600
Jun 12, 2023 80.05 80.93 79.41 80.73 80.73 2,311,300
Jun 9, 2023 80.28 80.67 79.24 80.14 80.14 1,719,000
Jun 8, 2023 79.19 81.04 78.90 80.94 80.94 1,551,100
Jun 7, 2023 82.29 82.43 79.53 79.65 79.65 2,192,700
Jun 6, 2023 82.00 82.85 81.64 82.31 82.31 1,519,700
Jun 5, 2023 81.91 82.44 81.40 82.00 82.00 1,542,200
Jun 2, 2023 80.11 82.13 80.10 81.88 81.88 2,127,900
Jun 1, 2023 79.62 80.02 78.72 79.73 79.73 1,576,100
May 31, 2023 78.63 79.62 78.38 79.40 79.40 2,363,700
May 30, 2023 79.01 79.41 78.16 78.65 78.65 1,667,100
May 26, 2023 77.50 78.68 77.07 78.49 78.49 1,890,800
May 25, 2023 78.48 78.69 77.41 77.52 77.52 1,747,400
May 24, 2023 78.34 78.87 78.08 78.66 78.66 1,392,500
May 23, 2023 79.69 79.83 78.28 78.50 78.50 1,678,800
May 22, 2023 78.66 80.07 78.49 79.85 79.85 1,639,900
May 19, 2023 78.43 78.70 77.84 78.50 78.50 1,529,700
May 18, 2023 76.00 78.16 75.74 78.03 78.03 1,615,900
May 17, 2023 76.03 76.71 74.92 76.00 76.00 1,305,900
May 16, 2023 75.67 76.12 75.01 75.87 75.87 1,032,800
May 15, 2023 75.49 76.26 75.15 75.98 75.98 869,800
May 12, 2023 75.25 75.59 74.77 75.37 75.37 1,159,600
May 11, 2023 75.44 75.64 74.63 74.97 74.97 1,148,100
May 10, 2023 74.65 75.74 74.37 75.45 75.45 1,208,700
May 9, 2023 74.32 74.80 73.88 74.00 74.00 1,207,800
May 8, 2023 73.61 74.52 73.44 74.30 74.30 1,116,200
May 5, 2023 74.52 74.90 74.27 74.60 74.60 1,615,000
May 4, 2023 73.82 74.82 73.06 74.34 74.34 1,264,800
May 3, 2023 75.00 75.28 73.60 73.70 73.70 1,151,100
May 2, 2023 76.17 76.18 74.24 74.75 74.75 1,950,400
May 1, 2023 77.09 77.33 75.64 76.11 76.11 2,096,400
Apr 28, 2023 77.22 78.62 76.61 76.95 76.95 3,078,800
Apr 27, 2023 72.54 77.45 72.49 77.17 77.17 4,991,300
Apr 26, 2023 68.27 72.07 68.10 71.92 71.92 3,921,500
Apr 25, 2023 69.85 70.06 68.47 68.50 68.50 2,064,400
Apr 24, 2023 69.97 70.33 69.38 70.26 70.26 1,857,500
Apr 21, 2023 69.16 70.07 68.96 70.00 70.00 1,491,800
Apr 20, 2023 69.27 69.94 68.75 69.01 69.01 1,229,500

Related Tickers

CBRE CBRE Group, Inc.
84.90
-0.28%
 
FSV FirstService Corporation
149.38
-0.01%
 
JLL Jones Lang LaSalle Incorporated
175.11
+0.06%
 
CWK Cushman & Wakefield plc
9.33
-0.74%
 
RDFN Redfin Corporation
5.20
-2.07%
 
BEKE KE Holdings Inc.
12.58
-1.33%
 
RMAX RE/MAX Holdings, Inc.
7.25
+1.54%
 
DBRG DigitalBridge Group, Inc.
17.30
+0.06%
 
NMRK Newmark Group, Inc.
9.57
-0.73%
 
EXPI eXp World Holdings, Inc.
9.85
-1.50%