U.S. markets closed

CoStar Group, Inc. (CSGP)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
74.40-0.87 (-1.16%)
Al cierre: 04:00PM EDT
74.78 +0.38 (+0.51%)
Fuera de horario: 05:57PM EDT
Periodo de tiempo:
19 jul 2023 - 19 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 202475.2275.5873.6574.4074.401,803,526
18 jul 202475.6276.6774.8575.2775.271,857,700
17 jul 202476.5377.1875.6675.9275.922,622,600
16 jul 202476.0976.9775.5476.9776.971,677,700
15 jul 202475.4276.7574.8676.0176.012,381,900
12 jul 202475.4976.6874.6775.7975.792,584,300
11 jul 202473.4975.6772.9775.2075.203,488,600
10 jul 202471.9971.9970.8671.8471.843,584,300
09 jul 202472.6373.0071.5671.5971.592,844,100
08 jul 202473.1773.9272.5072.6372.631,850,600
05 jul 202473.8373.9172.7873.1573.151,428,100
03 jul 202474.1574.4473.5173.8373.831,053,500
02 jul 202474.5074.8873.6674.2274.221,696,300
01 jul 202473.9374.3873.2273.8873.882,070,500
28 jun 202474.2674.4673.6174.1474.146,440,300
27 jun 202472.6874.2772.5674.2674.262,157,600
26 jun 202473.6673.6672.0172.8572.853,447,200
25 jun 202474.0374.2772.8073.9073.902,506,900
24 jun 202474.2574.9773.2374.3674.363,262,800
21 jun 202473.3174.2272.8873.9473.946,849,100
20 jun 202472.9873.5572.5173.0773.073,657,800
18 jun 202473.5873.7071.9072.7372.733,292,500
17 jun 202473.2973.9572.2273.2073.203,753,400
14 jun 202475.0075.3673.7773.9373.932,828,100
13 jun 202476.7577.3475.1275.2075.202,526,100
12 jun 202478.8679.8377.3377.6477.642,990,100
11 jun 202476.0976.9175.0576.7176.712,060,000
10 jun 202476.1576.7275.7176.4376.432,445,000
07 jun 202476.3076.8075.4576.2176.213,343,100
06 jun 202477.8278.1476.7677.0577.053,053,100
05 jun 202478.4278.8777.9678.0678.062,509,800
04 jun 202478.0279.2978.0278.6278.622,234,800
03 jun 202478.4978.5976.4978.0578.051,951,400
31 may 202479.2879.7377.3778.1778.172,860,900
30 may 202480.0080.4578.0679.0579.052,607,600
29 may 202482.2682.3980.0180.1380.132,871,700
28 may 202485.5085.7882.7083.2683.261,956,900
24 may 202485.7687.0485.3085.9385.931,236,300
23 may 202487.2787.2785.3885.6985.691,611,600
22 may 202486.9487.6786.5087.1987.191,598,400
21 may 202487.4787.8686.7586.8586.851,172,400
20 may 202487.6387.6386.0087.5287.521,696,700
17 may 202488.1388.1387.1687.5087.501,461,300
16 may 202488.6589.2988.0788.1388.131,519,300
15 may 202488.3889.3387.7888.4888.481,659,700
14 may 202489.0889.8487.3687.7887.781,735,600
13 may 202490.3690.9388.4988.5888.581,464,300
10 may 202490.9791.2489.8389.8889.881,597,000
09 may 202490.6691.7889.8991.3491.341,121,400
08 may 202492.0192.1890.0690.3290.321,094,600
07 may 202491.5492.7491.1692.4692.461,151,900
06 may 202491.5291.9590.6191.3091.301,257,000
03 may 202491.0591.9390.6491.2391.231,244,600
02 may 202490.6290.6288.8789.7689.761,911,100
01 may 202490.2092.4089.4490.3690.362,030,700
30 abr 202492.8492.8491.0391.5391.532,221,600
29 abr 202492.6593.2991.9792.5092.501,770,100
26 abr 202489.9393.2789.8092.6592.652,234,100
25 abr 202491.9692.4288.7990.3490.342,781,500
24 abr 202492.5393.9488.8391.9591.954,739,700
23 abr 202485.5386.0484.4084.6284.623,027,600
22 abr 202483.3886.2783.1685.3185.313,949,800
19 abr 202485.0085.2884.0784.2684.262,067,300
18 abr 202485.9686.1984.1384.1884.181,267,900
17 abr 202486.4387.0585.4085.4685.461,239,900
16 abr 202487.3587.7385.6586.2986.292,615,100
15 abr 202491.5891.6986.7687.5387.532,585,000
12 abr 202492.0392.2189.9690.3490.341,745,100
11 abr 202491.1493.5990.4792.7992.791,632,000
10 abr 202492.6492.8889.6090.6590.652,470,200
09 abr 202494.9995.7194.2395.6995.691,156,400
08 abr 202495.1195.3293.7294.2294.221,411,300
05 abr 202491.9095.4991.6994.7594.751,725,900
04 abr 202494.4495.5291.7691.8191.811,712,100
03 abr 202493.1993.7092.2893.3793.371,182,600
02 abr 202494.4394.4392.7293.1793.171,499,600
01 abr 202496.9896.9894.2994.5294.521,272,600
28 mar 202496.7097.6496.1396.6096.602,213,500
27 mar 202496.2996.8795.3396.2296.221,278,600
26 mar 202496.3496.6694.7595.1895.182,282,200
25 mar 202496.2296.4694.4995.8295.822,056,000
22 mar 202497.7397.7395.5795.7295.721,832,800
21 mar 202497.2697.9195.7297.7397.731,932,100
20 mar 202495.0396.8894.0996.3196.312,254,700
19 mar 202496.3697.2093.9594.1094.103,071,000
18 mar 202496.33100.3895.8096.1596.155,415,300
15 mar 202487.5295.8387.5295.1895.189,555,100
14 mar 202488.5588.5786.5487.8787.872,247,000
13 mar 202487.5888.7987.1687.8187.811,607,700
12 mar 202486.5287.4386.0487.1387.131,529,900
11 mar 202486.3487.0685.8586.8186.811,637,000
08 mar 202485.7886.9285.4286.1186.112,090,400
07 mar 202488.3488.6184.9385.3585.352,385,900
06 mar 202487.2187.9386.6587.6887.681,831,700
05 mar 202488.7588.7586.6287.3587.352,521,800
04 mar 202488.3789.3786.9788.5988.591,552,800
01 mar 202487.0388.4786.0988.2788.271,903,000
29 feb 202486.1087.4985.8687.0387.032,751,300
28 feb 202484.2486.5584.2486.3586.351,756,600
27 feb 202484.0186.0383.8984.8984.891,755,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...