U.S. markets close in 3 hours 21 minutes

CoStar Group, Inc. (CSGP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
85.13+2.09 (+2.52%)
A partir del 12:39PM EST. Mercado abierto.
Periodo de tiempo:
01 dic 2022 - 01 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 dic 202382.7685.2182.7685.1385.13540,824
30 nov 202383.9584.2182.4783.0483.044,284,400
29 nov 202383.9884.6183.6083.9483.941,363,000
28 nov 202384.1484.2283.4383.6083.601,172,000
27 nov 202384.3984.7683.8484.2784.271,476,400
24 nov 202383.7784.8083.3184.7884.78576,700
22 nov 202384.0384.5483.7083.8583.851,141,100
21 nov 202382.9383.8882.6383.2983.291,347,200
20 nov 202382.7783.1882.0883.0083.002,208,800
17 nov 202383.0083.0081.9582.7382.731,518,400
16 nov 202382.7083.6581.5882.2482.241,261,500
15 nov 202383.0583.9482.1782.2682.261,826,400
14 nov 202380.7182.8680.4482.7482.742,248,800
13 nov 202379.2379.5577.9778.5378.531,560,400
10 nov 202378.0079.8277.1479.6579.653,198,800
09 nov 202377.1778.2276.7177.6177.613,224,700
08 nov 202378.4078.4076.9977.2477.241,281,500
07 nov 202377.3078.2876.9377.9477.941,461,300
06 nov 202377.2177.3776.1377.0377.031,303,800
03 nov 202375.4277.7875.4277.3877.381,598,300
02 nov 202374.3475.0973.8474.0274.022,147,900
01 nov 202373.3873.8172.3073.6773.672,173,400
31 oct 202371.1074.1671.0173.4173.413,544,400
30 oct 202371.2871.3269.4370.7970.791,928,200
27 oct 202370.5671.1769.6870.5870.582,436,300
26 oct 202370.9172.4770.4670.8670.862,853,400
25 oct 202368.0071.3067.3570.9170.917,453,900
24 oct 202373.7574.3172.9574.1774.173,232,400
23 oct 202373.7774.1373.0373.2573.252,184,600
20 oct 202373.9474.4372.8273.8473.842,729,600
19 oct 202378.2378.5273.7873.9473.942,731,500
18 oct 202379.5179.7177.5277.6677.661,672,700
17 oct 202380.8081.5779.7579.8079.801,569,300
16 oct 202381.8581.9280.1581.6281.621,539,300
13 oct 202380.4880.6879.3880.3080.301,196,000
12 oct 202382.0582.6379.7880.1880.181,195,100
11 oct 202382.2382.6380.8481.8781.871,629,800
10 oct 202381.4182.8381.0682.0082.001,528,100
09 oct 202380.0381.9179.9081.5781.571,350,800
06 oct 202378.6381.2078.0480.6480.642,284,700
05 oct 202376.6779.6376.4479.4979.492,578,700
04 oct 202375.2676.6374.9576.4376.431,344,600
03 oct 202376.0976.9674.6675.1675.161,602,100
02 oct 202376.7877.1375.3275.9775.971,553,200
29 sept 202377.2878.0776.5376.8976.891,599,800
28 sept 202376.5677.4076.1076.8176.811,106,900
27 sept 202376.4276.9575.7876.3576.351,332,300
26 sept 202378.0078.1176.0376.3076.301,404,100
25 sept 202377.8378.6477.4978.1278.121,100,600
22 sept 202378.3679.0377.9878.0678.061,325,800
21 sept 202380.5080.5078.0778.2378.232,005,700
20 sept 202381.0581.7780.7181.1381.131,940,000
19 sept 202379.6780.1778.9180.0680.061,296,500
18 sept 202379.1980.0178.7579.7279.721,182,700
15 sept 202380.7480.8578.3479.1279.124,510,200
14 sept 202381.3381.5679.9480.6680.661,889,400
13 sept 202381.7682.0480.9681.0481.041,691,800
12 sept 202382.2682.3281.3881.7681.761,320,800
11 sept 202382.8682.8981.9182.4182.411,180,400
08 sept 202383.8084.1682.1782.5782.571,192,700
07 sept 202382.9283.8482.7983.6283.621,192,500
06 sept 202383.2683.6682.4682.9982.991,504,900
05 sept 202381.1583.7581.1583.0883.081,393,800
01 sept 202382.9383.2182.0382.5782.571,731,000
31 ago 202382.4782.8281.9481.9981.992,124,200
30 ago 202382.3483.3982.0982.6082.601,259,200
29 ago 202381.7282.7281.3782.3782.371,395,500
28 ago 202380.7681.9580.5581.7781.771,021,100
25 ago 202379.6280.6379.2680.2080.20743,400
24 ago 202380.7881.1779.5079.5679.561,023,700
23 ago 202379.4080.7579.1480.3280.32986,600
22 ago 202378.7879.4478.6279.0879.08836,600
21 ago 202378.0578.9977.8478.5278.521,126,200
18 ago 202377.4178.5977.1778.2978.291,230,800
17 ago 202379.5379.6777.7777.8877.881,063,100
16 ago 202380.0080.6479.2679.3779.37898,000
15 ago 202380.6080.9079.6279.8779.871,097,200
14 ago 202380.7481.5680.2281.3181.311,003,800
11 ago 202379.9980.8879.5080.8480.841,422,500
10 ago 202382.2482.4380.3780.7380.731,217,800
09 ago 202381.9482.2581.1181.2581.251,238,900
08 ago 202381.1582.1080.5581.8881.881,249,600
07 ago 202381.5681.9181.0881.5581.551,260,700
04 ago 202381.1482.4880.5881.4181.411,220,400
03 ago 202381.8982.4480.6280.9280.921,752,700
02 ago 202383.0083.1281.9682.1882.181,528,900
01 ago 202383.3883.5082.7983.1283.121,897,800
31 jul 202381.8384.0581.5683.9783.972,638,600
28 jul 202381.3482.3780.8381.6881.683,090,600
27 jul 202384.5384.8480.0780.1680.164,846,900
26 jul 202386.8387.5881.6884.3884.386,483,700
25 jul 202390.2491.9390.2491.8091.802,542,000
24 jul 202390.8591.0190.0290.5890.582,530,000
21 jul 202390.5291.3789.9290.6890.686,804,200
20 jul 202391.4691.9990.0390.2290.221,648,400
19 jul 202391.6592.3091.2491.6191.612,101,600
18 jul 202390.6091.4590.1591.2391.231,968,500
17 jul 202389.2890.9189.0590.6190.611,664,500
14 jul 202388.4589.3087.9489.2989.291,899,300
13 jul 202388.9289.8088.5888.6988.692,344,200
*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...