U.S. markets open in 4 hours 19 minutes

CoStar Group, Inc. (CSGP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
77.900.00 (0.00%)
Al cierre: 04:00PM EST
78.11 +0.21 (+0.27%)
Fuera de horario: 05:54PM EST
Periodo de tiempo:
01 feb 2022 - 01 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 ene 202378.1478.5377.4077.9077.902,095,966
30 ene 202377.4778.4577.2577.9077.901,524,900
27 ene 202378.5978.5977.7277.7877.782,292,200
26 ene 202378.0478.8977.3178.7178.711,870,400
25 ene 202377.4778.3876.3677.3777.373,347,200
24 ene 202378.7078.9378.0978.6378.631,545,600
23 ene 202378.5279.9978.2978.7578.751,573,900
20 ene 202376.4178.6376.0378.5278.521,680,900
19 ene 202377.3278.2776.5376.6276.621,489,300
18 ene 202380.2780.4277.8378.0878.081,549,000
17 ene 202381.1181.1579.5279.6279.621,671,300
13 ene 202380.2981.1379.8581.0581.05985,600
12 ene 202380.3380.5179.3080.3280.321,668,900
11 ene 202378.3980.8078.2780.7580.752,073,400
10 ene 202376.6177.8576.1477.8377.83993,100
09 ene 202377.4678.5976.7277.0877.081,481,300
06 ene 202375.8077.3274.1677.1277.121,602,600
05 ene 202376.9977.4574.6574.9074.901,664,900
04 ene 202378.6078.8077.4578.0078.001,359,400
03 ene 202378.2978.6376.5977.6577.651,277,300
30 dic 202276.9077.5176.2777.2877.281,257,300
29 dic 202276.7078.0576.5077.6777.671,169,900
28 dic 202276.9777.5075.9176.0576.051,035,700
27 dic 202277.0177.6276.0876.7576.75922,600
23 dic 202277.0377.6276.3676.8976.89878,200
22 dic 202277.3877.4475.6177.2577.251,958,700
21 dic 202277.0678.2876.0677.9477.941,751,200
20 dic 202277.1677.3676.1976.7076.702,379,800
19 dic 202277.1278.4977.1077.1677.162,282,300
16 dic 202277.8879.4276.9977.9877.9824,253,000
15 dic 202280.1480.3877.8077.8877.882,933,200
14 dic 202281.9382.8780.7581.2681.263,062,300
13 dic 202284.1285.0681.7882.0082.003,177,900
12 dic 202281.0181.9680.4181.9481.942,467,100
09 dic 202282.9382.9380.6280.7080.701,806,500
08 dic 202280.4082.4480.2582.3982.392,088,700
07 dic 202281.1781.5079.8080.1680.161,566,300
06 dic 202281.8781.8780.3380.9680.961,500,300
05 dic 202282.4383.2181.5981.7881.782,217,900
02 dic 202282.7583.7881.6383.4683.462,211,400
01 dic 202281.1583.0781.0882.9582.952,588,900
30 nov 202278.2981.3277.9181.0481.045,665,700
29 nov 202278.2778.5877.9178.2578.251,903,300
28 nov 202279.8480.1778.5678.7478.741,875,900
25 nov 202280.2581.0179.3579.9879.981,208,300
23 nov 202279.3780.5179.0080.0280.021,839,300
22 nov 202280.7180.9179.0579.4379.433,006,700
21 nov 202281.0081.8180.3880.5680.561,916,700
18 nov 202282.5283.2180.4680.8080.802,592,200
17 nov 202281.3581.8380.2780.7580.751,671,300
16 nov 202282.7283.1781.9382.4782.472,090,100
15 nov 202283.2183.9382.2382.7182.711,958,100
14 nov 202283.1883.7982.1482.2182.212,161,400
11 nov 202284.4785.3783.1983.2883.282,170,500
10 nov 202283.3785.2482.9784.1684.163,250,700
09 nov 202279.8080.1578.6479.7879.782,126,800
08 nov 202280.8981.5579.7880.1780.172,680,400
07 nov 202280.4980.8479.3580.3580.353,313,700
04 nov 202280.7880.7877.8179.9779.971,986,800
03 nov 202278.4180.9077.9379.8979.892,056,300
02 nov 202280.9982.4178.9879.1879.182,653,500
01 nov 202283.7083.7081.0081.1981.192,414,700
31 oct 202282.2383.4480.9382.7282.723,113,000
28 oct 202282.0083.3881.7582.8882.882,207,500
27 oct 202280.5282.0780.1681.6281.623,646,400
26 oct 202278.7781.5377.7580.0480.045,832,700
25 oct 202271.6574.6471.5074.5074.502,888,800
24 oct 202272.7872.7870.8671.3971.392,697,200
21 oct 202270.4572.3169.4271.8071.802,316,200
20 oct 202272.1672.6870.5070.5770.571,694,200
19 oct 202272.7372.8671.6272.2972.291,449,400
18 oct 202273.8074.4072.6273.3573.351,689,100
17 oct 202271.2172.4771.0772.0872.081,470,500
14 oct 202272.7072.8070.1670.3070.301,809,700
13 oct 202269.3072.2768.8671.6771.673,069,600
12 oct 202272.4272.5571.4371.4571.452,335,400
11 oct 202272.2073.8471.3672.3772.372,073,500
10 oct 202273.5073.5271.8272.7172.711,434,600
07 oct 202274.1574.6873.1573.4773.471,779,400
06 oct 202273.8275.8273.7275.2175.212,035,600
05 oct 202273.5674.9772.5574.4074.402,068,900
04 oct 202273.3374.4873.0173.7773.772,893,300
03 oct 202270.1672.4469.6171.9971.992,257,300
30 sept 202270.8371.8969.5969.6569.652,440,600
29 sept 202271.4771.9769.9370.6970.692,546,500
28 sept 202270.5672.3270.4672.2372.232,647,500
27 sept 202269.6270.6569.1770.0170.012,253,400
26 sept 202269.5471.5569.3969.5969.592,841,600
23 sept 202269.9469.9468.1869.5769.573,030,900
22 sept 202269.3170.5468.1670.1070.104,023,100
21 sept 202271.2673.0069.6569.6569.651,969,100
20 sept 202271.5471.5470.1970.7870.782,617,100
19 sept 202269.9172.2069.7572.0772.073,900,200
16 sept 202271.0772.1369.9270.4570.4554,034,900
15 sept 202273.2874.8871.8672.4972.494,374,800
14 sept 202274.7375.5772.8173.9773.974,363,200
13 sept 202276.7878.1576.3076.6476.643,385,000
12 sept 202278.3279.1577.3178.4478.444,335,800
09 sept 202278.4179.1477.8378.4278.423,404,800
08 sept 202277.2479.2677.0478.5678.563,213,100
*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...