CoStar Group Inc. (CSGP)
72.89
3.28 (4.71%)
At close: Jan 15, 2025, 10:44 AM
CSGP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 69.43 | 70.21 | 68.41 | 69.61 | 0.32 | 0.46% | 3,772,474 |
| Jan 13, 2025 | 69.81 | 70.10 | 68.77 | 69.29 | -0.58 | -0.83% | 2,735,738 |
| Jan 10, 2025 | 70.33 | 70.74 | 69.44 | 69.87 | -1.47 | -2.06% | 2,769,300 |
| Jan 8, 2025 | 70.63 | 71.61 | 70.29 | 71.34 | 0.98 | 1.39% | 2,214,489 |
| Jan 7, 2025 | 71.22 | 72.21 | 70.28 | 70.36 | -0.85 | -1.19% | 2,098,577 |
| Jan 6, 2025 | 72.16 | 73.00 | 71.13 | 71.21 | -1.04 | -1.44% | 1,953,079 |
| Jan 3, 2025 | 70.86 | 72.40 | 70.70 | 72.25 | 1.42 | 2.00% | 1,848,700 |
| Jan 2, 2025 | 72.17 | 72.94 | 70.50 | 70.83 | -0.76 | -1.06% | 2,471,661 |
| Dec 31, 2024 | 72.04 | 72.49 | 70.74 | 71.59 | -0.23 | -0.32% | 2,125,000 |
| Dec 30, 2024 | 71.69 | 72.40 | 71.00 | 71.82 | -0.40 | -0.55% | 2,352,400 |
| Dec 27, 2024 | 72.28 | 72.80 | 71.69 | 72.22 | -0.88 | -1.20% | 1,702,431 |
| Dec 26, 2024 | 72.38 | 73.52 | 71.80 | 73.10 | 0.15 | 0.21% | 1,293,000 |
| Dec 24, 2024 | 72.33 | 73.00 | 71.93 | 72.95 | 0.21 | 0.29% | 1,159,700 |
| Dec 23, 2024 | 70.12 | 72.86 | 70.11 | 72.74 | 1.30 | 1.82% | 2,638,063 |
| Dec 20, 2024 | 69.89 | 71.86 | 69.61 | 71.44 | 1.60 | 2.29% | 7,036,135 |
| Dec 19, 2024 | 70.65 | 72.10 | 69.75 | 69.84 | -0.93 | -1.31% | 3,860,966 |
| Dec 18, 2024 | 73.12 | 74.26 | 70.76 | 70.77 | -2.36 | -3.23% | 4,020,400 |
| Dec 17, 2024 | 74.76 | 76.45 | 73.08 | 73.13 | -2.09 | -2.78% | 2,823,144 |
| Dec 16, 2024 | 75.05 | 77.00 | 74.37 | 75.22 | 0.15 | 0.20% | 2,371,023 |
| Dec 13, 2024 | 77.69 | 78.12 | 74.59 | 75.07 | -3.18 | -4.06% | 2,325,200 |
| Dec 12, 2024 | 77.72 | 78.52 | 76.91 | 78.25 | 0.67 | 0.86% | 1,533,174 |
| Dec 11, 2024 | 77.14 | 78.13 | 76.89 | 77.58 | 1.15 | 1.50% | 1,673,768 |
| Dec 10, 2024 | 78.46 | 78.46 | 76.08 | 76.43 | -2.22 | -2.82% | 2,003,203 |
| Dec 9, 2024 | 77.36 | 79.11 | 77.06 | 78.65 | 1.33 | 1.72% | 2,335,936 |
| Dec 6, 2024 | 77.40 | 78.36 | 77.04 | 77.32 | 0.29 | 0.38% | 2,480,749 |
| Dec 5, 2024 | 79.38 | 79.49 | 74.36 | 77.03 | -2.72 | -3.41% | 3,286,664 |
| Dec 4, 2024 | 80.17 | 80.85 | 79.58 | 79.75 | -0.40 | -0.50% | 2,079,131 |
| Dec 3, 2024 | 79.27 | 80.64 | 79.09 | 80.15 | 0.08 | 0.10% | 1,524,302 |
| Dec 2, 2024 | 80.70 | 81.23 | 79.92 | 80.07 | -1.27 | -1.56% | 1,550,882 |
| Nov 29, 2024 | 82.36 | 82.49 | 81.10 | 81.34 | -0.63 | -0.77% | 1,063,000 |
| Nov 27, 2024 | 80.53 | 82.23 | 80.17 | 81.97 | 2.05 | 2.57% | 1,754,033 |
| Nov 26, 2024 | 80.41 | 81.14 | 79.48 | 79.92 | -0.36 | -0.45% | 1,913,802 |
| Nov 25, 2024 | 80.87 | 81.75 | 79.80 | 80.28 | 0.47 | 0.59% | 3,044,944 |
| Nov 22, 2024 | 76.90 | 80.61 | 76.90 | 79.81 | 2.81 | 3.65% | 3,842,535 |
| Nov 21, 2024 | 76.82 | 77.20 | 74.90 | 77.00 | 0.73 | 0.96% | 2,001,125 |
| Nov 20, 2024 | 71.52 | 76.46 | 71.51 | 76.27 | 4.18 | 5.80% | 4,391,412 |
| Nov 19, 2024 | 72.87 | 73.30 | 71.96 | 72.09 | -1.26 | -1.72% | 2,026,207 |
| Nov 18, 2024 | 71.35 | 73.47 | 70.77 | 73.35 | 2.10 | 2.95% | 3,527,538 |
| Nov 15, 2024 | 74.96 | 74.98 | 71.06 | 71.25 | -3.79 | -5.05% | 3,569,653 |
| Nov 14, 2024 | 75.46 | 76.36 | 74.85 | 75.04 | -0.73 | -0.96% | 2,697,507 |
| Nov 13, 2024 | 75.46 | 76.33 | 75.34 | 75.77 | 0.36 | 0.48% | 1,736,636 |
| Nov 12, 2024 | 75.70 | 76.16 | 75.11 | 75.41 | -0.46 | -0.61% | 2,535,016 |
| Nov 11, 2024 | 77.86 | 78.00 | 75.85 | 75.87 | -1.52 | -1.96% | 3,044,960 |
| Nov 8, 2024 | 76.50 | 77.64 | 76.49 | 77.39 | 1.09 | 1.43% | 2,277,981 |
| Nov 7, 2024 | 74.80 | 76.91 | 74.74 | 76.30 | 1.43 | 1.91% | 2,602,613 |
| Nov 6, 2024 | 76.89 | 76.99 | 74.35 | 74.87 | -0.47 | -0.62% | 3,496,900 |
| Nov 5, 2024 | 74.02 | 75.91 | 73.71 | 75.34 | 1.51 | 2.05% | 2,419,554 |
| Nov 4, 2024 | 72.69 | 74.41 | 72.68 | 73.83 | 1.33 | 1.83% | 2,681,400 |
| Nov 1, 2024 | 72.71 | 73.75 | 71.96 | 72.50 | -0.29 | -0.40% | 1,926,900 |
| Oct 31, 2024 | 73.42 | 74.18 | 72.79 | 72.79 | -0.67 | -0.91% | 2,342,900 |