CoStar Group Stock Price (Quote) NASDAQ:CSGP
$61.32 ( 1.51% ) Friday, 1st Jul 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $54.02 | $64.00 | Friday, 1st Jul 2022 CSGP stock ended at $61.32. This is 1.51% more than the trading day before Thursday, 30th Jun 2022. During the day the stock fluctuated 2.36% from a day low at $60.11 to a day high of $61.53. |
90 days | $53.51 | $68.39 | |
52 weeks | $49.00 | $101.05 |
Historical CoStar Group prices
Date | Open | High | Low | Close | Volume |
2022-07-01 | $60.89 | $61.53 | $60.11 | $61.32 | 976 090 |
2022-06-30 | $59.43 | $60.62 | $58.08 | $60.41 | 2 235 835 |
2022-06-29 | $60.44 | $60.77 | $58.82 | $60.21 | 1 569 187 |
2022-06-28 | $61.50 | $62.07 | $60.16 | $60.34 | 1 533 116 |
2022-06-27 | $62.85 | $62.85 | $61.43 | $61.68 | 1 341 584 |
2022-06-24 | $60.00 | $63.19 | $59.60 | $62.85 | 7 279 023 |
2022-06-23 | $58.26 | $59.44 | $57.64 | $59.38 | 1 784 485 |
2022-06-22 | $55.72 | $58.28 | $55.50 | $57.82 | 2 046 669 |
2022-06-21 | $57.04 | $57.18 | $55.97 | $56.07 | 2 409 856 |
2022-06-17 | $55.41 | $56.92 | $55.04 | $56.06 | 2 778 892 |
2022-06-16 | $55.16 | $55.26 | $54.02 | $55.16 | 1 829 837 |
2022-06-15 | $56.08 | $57.34 | $55.07 | $56.35 | 3 233 155 |
2022-06-14 | $55.93 | $56.33 | $54.61 | $55.17 | 2 193 047 |
2022-06-13 | $56.87 | $57.94 | $55.58 | $55.82 | 1 809 897 |
2022-06-10 | $58.77 | $59.13 | $57.90 | $58.59 | 1 621 722 |
2022-06-09 | $61.16 | $61.44 | $59.67 | $59.69 | 1 021 819 |
2022-06-08 | $61.42 | $62.28 | $60.68 | $61.25 | 2 020 394 |
2022-06-07 | $60.78 | $62.05 | $60.64 | $61.96 | 1 043 455 |
2022-06-06 | $62.32 | $62.81 | $60.89 | $61.13 | 1 805 042 |
2022-06-03 | $62.92 | $63.63 | $62.14 | $62.52 | 1 179 007 |
2022-06-02 | $61.18 | $64.00 | $61.07 | $63.78 | 1 345 297 |
2022-06-01 | $61.24 | $62.13 | $60.09 | $61.23 | 1 724 852 |
2022-05-31 | $60.96 | $61.81 | $60.42 | $60.94 | 2 109 090 |
2022-05-27 | $59.72 | $61.54 | $59.28 | $61.50 | 1 723 975 |
2022-05-26 | $59.03 | $59.82 | $58.45 | $59.37 | 1 878 663 |
2022-05-25 | $57.50 | $59.39 | $57.27 | $58.90 | 1 734 203 |
2022-05-24 | $57.19 | $57.74 | $55.61 | $57.45 | 1 550 388 |
2022-05-23 | $57.50 | $57.92 | $55.68 | $57.83 | 1 762 130 |
2022-05-20 | $57.85 | $57.96 | $55.40 | $57.16 | 1 551 401 |
2022-05-19 | $55.39 | $57.69 | $55.12 | $56.81 | 1 565 603 |
2022-05-18 | $56.91 | $58.04 | $55.11 | $55.39 | 2 143 757 |
2022-05-17 | $58.11 | $58.12 | $56.43 | $58.08 | 2 414 521 |
2022-05-16 | $57.81 | $58.18 | $56.03 | $56.98 | 2 313 572 |
2022-05-13 | $56.41 | $58.67 | $56.41 | $58.19 | 1 598 862 |
2022-05-12 | $53.80 | $56.40 | $53.51 | $55.58 | 1 961 823 |
2022-05-11 | $57.06 | $57.37 | $54.02 | $54.19 | 2 951 278 |
2022-05-10 | $60.00 | $60.00 | $55.73 | $56.97 | 3 878 993 |
2022-05-09 | $58.61 | $58.94 | $56.88 | $58.06 | 2 635 290 |
2022-05-06 | $61.08 | $61.08 | $58.38 | $59.11 | 1 534 197 |
2022-05-05 | $63.90 | $64.32 | $60.13 | $61.00 | 1 654 183 |
2022-05-04 | $63.30 | $64.66 | $61.22 | $64.60 | 2 302 572 |
2022-05-03 | $63.73 | $64.22 | $63.14 | $63.36 | 1 679 375 |
2022-05-02 | $63.72 | $64.57 | $62.81 | $64.42 | 1 891 216 |
2022-04-29 | $65.09 | $65.93 | $63.57 | $63.62 | 2 368 746 |
2022-04-28 | $64.55 | $65.76 | $63.13 | $65.46 | 2 378 216 |
2022-04-27 | $62.89 | $65.85 | $62.00 | $63.72 | 3 176 590 |
2022-04-26 | $62.27 | $62.62 | $59.89 | $59.99 | 2 683 594 |
2022-04-25 | $61.39 | $62.66 | $60.79 | $62.65 | 2 212 154 |
2022-04-22 | $63.62 | $63.62 | $60.93 | $61.20 | 764 014 |
2022-04-21 | $63.62 | $64.48 | $61.36 | $62.00 | 2 243 400 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.