CSGP

CoStar Group, Inc. Historical Stock Prices

$148.32
*  
1.43
0.97%
Get CSGP Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading CSGP now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 23-OCT-2013 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00  147.33  148.43  145.74  148.32 148,837
10/23/2014 144.37 149.5 144.37 146.89 176,253
10/22/2014 147.1 148.05 143.14 143.42 197,943
10/21/2014 143.63 148.24 142.81 147.44 224,530
10/20/2014 142.03 145.54 141.16 142.53 148,882
10/17/2014 140.76 144.81 140.166 142.67 180,408
10/16/2014 137.16 141 135.77 138.61 295,342
10/15/2014 136.76 140.8 134.38 139 391,317
10/14/2014 138.95 141.35 137.81 138.78 197,341
10/13/2014 142.5 144.22 137.37 137.6 304,196
10/10/2014 145.6 148.4 142.01 142.12 272,188
10/09/2014 151.15 151.76 142.5 146.22 378,275
10/08/2014 147.17 151.1 144.73 150.73 129,774
10/07/2014 150.3 150.3 146.295 146.51 174,211
10/06/2014 152.43 153.594 149.75 150.78 113,533
10/03/2014 150.81 152.88 149.86 152.24 127,886
10/02/2014 151.93 152.75 147.99 149.48 282,435
10/01/2014 155.44 155.57 151.41 152.53 272,572
09/30/2014 156.15 156.235 152.62 155.54 216,719
09/29/2014 155.79 157.04 153.05 155.83 203,430
09/26/2014 158.15 159.23 157.21 157.63 227,657
09/25/2014 157.87 159.38 156.5 157.81 327,438
09/24/2014 156.7 158.75 155.82 158.57 300,070
09/23/2014 154.71 157.75 154.26 156.63 525,205
09/22/2014 158.04 158.4 154.67 155.57 272,166
09/19/2014 159.49 159.98 158.06 158.94 340,160
09/18/2014 158.09 160.55 156.96 159.58 232,686
09/17/2014 156.41 158.26 155.29 157.54 237,590
09/16/2014 155.69 157.07 155.27 156.43 315,068
09/15/2014 158.85 158.85 155.39 156.28 398,008
09/12/2014 157.56 160.02 156.535 159.49 359,758
09/11/2014 146.48 158.32 146.48 157.96 543,507
09/10/2014 144.73 148 143.345 147.87 207,629
09/09/2014 145.44 145.63 144.06 144.32 169,970
09/08/2014 146.64 147.31 145.955 146.07 198,526
09/05/2014 143.24 146.46 142.01 146.29 350,519
09/04/2014 145.71 145.71 143.25 143.91 171,006
09/03/2014 146.88 147.01 144.01 145.16 214,147
09/02/2014 145.23 147.84 145.16 146.41 277,767
08/29/2014 142.76 145.3345 141.88 144.75 152,899
08/28/2014 144.76 144.76 142.0101 142.42 144,725
08/27/2014 147.55 148.01 144.89 145.4 189,314
08/26/2014 147.81 148.96 146.46 148.16 146,055
08/25/2014 149.74 151.09 147 147.81 110,345
08/22/2014 149.34 149.98 148 148.65 238,906
08/21/2014 148.99 151.74 148.85 149.77 199,991
08/20/2014 146.94 149.49 145.91 149.08 159,614
08/19/2014 148.2 148.2 147.04 147.15 149,382
08/18/2014 148.88 150.62 147.75 148.17 228,506
08/15/2014 145.24 146.12 143.74 145.93 213,014
08/14/2014 143.78 144.97 142.75 144.61 162,524
08/13/2014 146.12 146.12 143.53 143.99 238,966
08/12/2014 144.95 146.85 144.95 145.77 305,809
08/11/2014 144.5 145.63 143.23 145.38 158,414
08/08/2014 143.98 144.905 142.66 143.7 226,793
08/07/2014 142.47 144.62 139.86 143.51 343,960
08/06/2014 140.24 141.77 139.302 141.61 189,401
08/05/2014 143 143 139.84 141.31 155,982
08/04/2014 143.69 143.91 141.05 143.11 206,343
08/01/2014 143.05 145.2299 141.91 143.06 230,338
07/31/2014 147.99 150.18 143.43 143.73 540,064
07/30/2014 149 150.53 148.14 149.74 256,964
07/29/2014 148.76 149.845 147.36 148.58 295,464
07/28/2014 151.23 151.23 147.34 148.07 248,354
07/25/2014 152.79 154.73 148.16 151.02 450,847
07/24/2014 148.08 165.83 148.07 153.79 1,303,894
07/23/2014 142.21 144.14 142.128 143.59 246,116
07/22/2014 139.82 143.72 139.03 142.62 303,846
07/21/2014 141.59 141.59 138.63 138.76 329,077
07/18/2014 139.04 143.09 138.49 142.43 356,564
07/17/2014 143.17 143.42 138.77 139.16 262,266
07/16/2014 146.84 146.84 143.74 144.04 107,775
07/15/2014 146.44 147.355 143.76 145.86 217,259
07/14/2014 148.28 149.05 145.58 145.93 184,132
07/11/2014 147.11 148.47 145.59 147.02 152,281
07/10/2014 145.72 147.6 144.37 146.79 375,235
07/09/2014 148.2 149.8 147.47 147.63 259,475
07/08/2014 153.8 153.8 147.2 147.86 357,182
07/07/2014 157.53 157.72 153.86 154.28 266,356
07/03/2014 156.93 159.4 155.11 158.58 150,978
07/02/2014 160.53 160.88 156.29 156.64 245,799
07/01/2014 158.96 162.54 156.8 160.1 224,531
06/30/2014 160.36 163.53 157.93 158.17 569,842
06/27/2014 157.16 158.78 155.08 157.02 3,259,111
06/26/2014 156.36 158.735 153.05 158.18 260,127
06/25/2014 155.76 158.36 153.38 155.79 344,910
06/24/2014 156.25 160.66 155.99 157.25 389,015
06/23/2014 159.37 159.37 155.51 156.14 465,093
06/20/2014 160 160 158.31 159.12 483,995
06/19/2014 162.48 162.855 159.17 159.79 225,740
06/18/2014 160 162.49 157.8072 162.26 321,917
06/17/2014 161.09 164.18 159.44 160.08 302,995
06/16/2014 164.319 164.63 158 161.44 395,479
06/13/2014 162.1 163.81 161.09 161.21 418,677
06/12/2014 164.06 165 160.38 161.93 379,610
06/11/2014 162.87 164.97 162.11 164.36 234,745
06/10/2014 167.81 168.9699 163.51 163.89 266,338
06/09/2014 168.57 171.59 167.305 168.9 332,295
06/06/2014 164 171 163.48 169.51 1,594,055
06/05/2014 160.56 164.21 158.23 162.21 333,009
06/04/2014 155.84 161.034 154.41 160.4 280,476
06/03/2014 156.96 159.14 154.65 156.57 396,256
06/02/2014 159.41 160.495 156.37 159.05 176,239
05/30/2014 169.81 169.81 155.61 158.55 215,229
05/29/2014 162.63 162.63 159.31 160.47 148,559
05/28/2014 164.17 167.19 161.12 161.17 144,561
05/27/2014 162.57 167.35 160.58 164.58 229,087
05/23/2014 157.52 161.88 155.63 161.35 265,585
05/22/2014 153.37 158.264 149.66 157.22 168,141
05/21/2014 151.45 155.54 149.03 152.82 281,391
05/20/2014 154.22 155.21 149.58 150.55 172,036
05/19/2014 153.04 156.11 151.82 155.1 159,266
05/16/2014 152.61 154.17 150.41 153.94 113,108
05/15/2014 151.48 153.37 147 152.42 230,839
05/14/2014 155.71 155.99 151.455 152.37 197,630
05/13/2014 161.02 161.485 155.4 155.75 190,084
05/12/2014 158.29 163.17 157.07 160.98 320,357
05/09/2014 154.91 158.76 152.805 157.89 156,098
05/08/2014 153.91 161.09 153.14 155.78 231,264
05/07/2014 158.86 159.52 151.068 154.72 242,903
05/06/2014 162.17 163.53 157.02 158.12 244,602
05/05/2014 160.29 163.72 157.85 163.42 193,488
05/02/2014 161.46 164.02 158.76 161.94 179,721
05/01/2014 160.49 166.56 158.75 161.27 314,516
04/30/2014 160.08 162.29 155.45 160.89 195,505
04/29/2014 157.77 163.23 155.78 161.2 350,464
04/28/2014 160.42 163.605 150.38 156.54 622,911
04/25/2014 162.02 164.34 158.12 159.34 649,470
04/24/2014 179.8 179.8 162.47 163.15 1,140,995
04/23/2014 175.22 177.79 169.6605 173.69 394,566
04/22/2014 172.53 177 170.78 175.1 283,077
04/21/2014 171.31 173.91 165.39 171.97 394,609
04/17/2014 162.31 167.8004 159.88 165.6 346,737
04/16/2014 156.72 163.54 153.84 162.34 319,677
04/15/2014 155.36 158.208 149.57 155.27 298,342
04/14/2014 156.87 159.58 153.36 155.23 169,837
04/11/2014 160.35 163.925 154.62 154.93 296,812
04/10/2014 173.89 176 159.47 161.92 344,666
04/09/2014 168.34 175.35 167.57 174.37 269,891
04/08/2014 167.11 169.97 160.37 168.3 234,575
04/07/2014 173.54 176.8 164.11 166.43 407,057
04/04/2014 188.82 193.37 174.73 174.98 344,231
04/03/2014 186.16 188.13 184.93 186.93 245,266
04/02/2014 189.96 190.52 185.62 186.67 169,628
04/01/2014 187.5 189.64 186.23 188.95 148,226
03/31/2014 187.61 191.54 181.3 186.74 322,865
03/28/2014 189.94 193.6 184.74 185.92 209,950
03/27/2014 194.39 195.65 186.96 190.13 178,070
03/26/2014 200.18 200.8 193.875 194.03 241,909
03/25/2014 204.94 207.14 198.55 198.65 223,010
03/24/2014 206.69 207.46 199.66 203.32 205,211
03/21/2014 211.04 211.04 206.76 206.99 190,345
03/20/2014 204.19 211.64 203.42 210.59 181,079
03/19/2014 208.66 208.95 202.98 205.15 217,676
03/18/2014 209.34 212.05 208.54 209 126,357
03/17/2014 208.25 212 207.31 208.47 186,926
03/14/2014 206.71 211 206.11 207.35 94,829
03/13/2014 211.01 212.68 206.57 207.78 130,264
03/12/2014 206.39 210.76 205.156 209.99 174,271
03/11/2014 208.58 210.38 207 207.81 163,403
03/10/2014 211.16 211.72 208 208.93 171,451
03/07/2014 211.68 212.31 207.32 211.78 208,404
03/06/2014 212.06 212.53 208.95 211.2 203,791
03/05/2014 212.59 214.44 210.51 211.99 198,298
03/04/2014 204.99 218.17 202.22 214 566,029
03/03/2014 201.7 203.38 199 200.28 236,785
02/28/2014 203.7 205 199.45 201.04 101,779
02/27/2014 201.79 204.6 201.25 203.81 82,896
02/26/2014 205.09 207.3 202.1 202.63 187,875
02/25/2014 205.86 207.1 203.64 204.45 140,523
02/24/2014 198.6 205.54 198.6 204.84 285,455
02/21/2014 184.5 198.99 183.15 197.97 455,074
02/20/2014 182.51 183.81 172.79 183 637,189
02/19/2014 181.79 184.676 179.76 181.62 158,958
02/18/2014 182.62 185.77 181.218 182.92 271,020
02/14/2014 182.3 182.885 179.01 181.6 84,920
02/13/2014 172.74 183.19 172.74 182.25 182,945
02/12/2014 173.48 175.28 172.71 173.57 110,563
02/11/2014 173.76 174.217 171.87 173.67 94,338
02/10/2014 174.9 174.9 171.38 173.58 100,168
02/07/2014 172.14 176.03 171.5 175.3 111,401
02/06/2014 170.26 172.34 170.15 172.25 161,904
02/05/2014 168.37 170.1 165.53 169.25 112,317
02/04/2014 169.61 171.45 168.55 169.01 127,466
02/03/2014 172.05 172.13 168.21 169.16 211,385
01/31/2014 165.71 172.55 165.71 172.04 138,817
01/30/2014 168.82 169.64 166.57 169.088 176,758
01/29/2014 167.9 170 165.73 166.78 116,584
01/28/2014 167.91 170.89 163.78 170.43 167,368
01/27/2014 176.48 176.48 167.77 167.86 162,455
01/24/2014 177.46 178.7 174.8 176.19 114,498
01/23/2014 178.97 179.83 177.1 179.18 150,452
01/22/2014 176.28 179.87 175.67 179.5 123,342
01/21/2014 180.47 180.47 174.461 176.41 100,732
01/17/2014 178.99 179.34 177.24 178.82 142,213
01/16/2014 177.11 180 176.99 179.02 126,115
01/15/2014 178.69 179.5075 177.54 177.96 108,461
01/14/2014 175.6 179.49 175.2 178.81 103,540
01/13/2014 176.73 179.88 173.84 174.53 135,541
01/10/2014 180.27 181.94 175.77 177.63 209,881
01/09/2014 181.14 182.5 179.58 180.19 210,205
01/08/2014 181.84 182.3 177.8504 180.07 118,098
01/07/2014 182.81 185.24 181.845 182.45 78,324
01/06/2014 185.23 185.23 181.0501 182.15 75,118
01/03/2014 182.26 184.52 181.6 184.08 74,517
01/02/2014 183.92 184 179.89 181.88 106,599
12/31/2013 182.97 185.22 182.695 184.58 88,131
12/30/2013 183.97 184.84 181.74 182.25 59,083
12/27/2013 184.98 185.96 183.37 183.96 78,195
12/26/2013 184.87 185.62 183.41 184.38 87,454
12/24/2013 183.39 185.025 182.15 183.86 50,111
12/23/2013 183.7 185.865 182.76 183.07 101,849
12/20/2013 178.95 183.98 175.67 183.16 295,873
12/19/2013 181.61 182.25 177.54 178.08 113,710
12/18/2013 178.38 181.64 177.42 181.28 233,805
12/17/2013 179.45 179.5 176.36 178.01 175,096
12/16/2013 178.15 179.61 176.41 179.55 114,827
12/13/2013 176.91 178.6999 174.81 177.08 121,213
12/12/2013 177.92 179.34 175.97 176.09 116,218
12/11/2013 184.63 184.85 177.52 178.2 160,133
12/10/2013 185.24 187.27 183.39 183.96 107,793
12/09/2013 185.92 186 183.45 185.48 80,473
12/06/2013 179.86 185.98 179.84 185.72 128,410
12/05/2013 176.79 181.09 176.79 179.15 169,763
12/04/2013 181.72 183.38 176.57 177.04 99,953
12/03/2013 184.53 186.08 182.45 182.88 158,101
12/02/2013 185.62 186.35 184.051 185.28 106,550
11/29/2013 187.83 188.43 185.28 186.24 25,313
11/27/2013 184.12 186.7 182.59 186.62 90,402
11/26/2013 180.62 183.84 179.82 183.46 49,016
11/25/2013 181.96 183.61 179.35 180.21 78,074
11/22/2013 181.13 182 178.84 180.56 79,329
11/21/2013 178.05 181.58 177.7 181.21 128,333
11/20/2013 177.36 178.99 176.48 177.6 69,675
11/19/2013 176.72 179.16 175.84 177.25 48,428
11/18/2013 176.24 179.31 175.76 177.06 66,950
11/15/2013 176.29 178.75 174.21 176.17 212,630
11/14/2013 175.74 177.06 174.35 176.54 93,027
11/13/2013 170.75 176.465 170.51 176.18 42,011
11/12/2013 171.76 172.54 169.81 171.51 106,925
11/11/2013 173.58 176.02 171.29 172.15 63,852
11/08/2013 169.7 175.1 168.0315 174.05 126,583
11/07/2013 176.75 176.75 170.24 170.42 132,546
11/06/2013 177.2 179.46 175.06 176.35 76,660
11/05/2013 173.23 176.44 171.01 175.76 71,603
11/04/2013 173.86 174.6 171.3 173.6 150,242
11/01/2013 176.71 177 171.78 172.78 201,996
10/31/2013 180.55 181.37 176.92 176.99 130,282
10/30/2013 181.17 181.85 179.83 180.04 83,561
10/29/2013 180 181.5 179.24 181.32 114,442
10/28/2013 180 180.87 177.3001 179.45 198,158
10/25/2013 177.44 179.7 172.79 179.57 174,179
10/24/2013 178.78 182.725 166.11 176.35 447,895
10/23/2013 174.8 176.98 172.83 175.81 199,270
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?