| COSTAR GROUP Add to My Watchlist | (NSDQ: CSGP) |
| CoStar Group | 38.65 | +0.20 (+0.52%) | 54,168 |
| Historical Data for CSGP |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 38.78 | 39.00 | 38.13 | 54,168 | 38.65 | +0.20 +0.52% |
| 02/08/10 | 38.59 | 38.63 | 38.10 | 52,294 | 38.45 | -0.05 -0.13% |
| 02/05/10 | 38.28 | 38.60 | 37.45 | 82,788 | 38.50 | +0.28 +0.73% |
| 02/04/10 | 38.82 | 38.94 | 38.11 | 123,342 | 38.22 | -0.83 -2.13% |
| 02/03/10 | 38.77 | 40.00 | 38.47 | 104,615 | 39.05 | +0.01 +0.03% |
| 02/02/10 | 40.17 | 40.17 | 39.04 | 196,218 | 39.04 | -0.98 -2.45% |
| 02/01/10 | 40.65 | 40.92 | 39.81 | 267,699 | 40.02 | -0.36 -0.89% |
| 01/29/10 | 40.69 | 41.34 | 40.36 | 60,260 | 40.38 | -0.24 -0.59% |
| 01/28/10 | 40.97 | 41.53 | 40.56 | 89,564 | 40.62 | -0.38 -0.93% |
| 01/27/10 | 40.34 | 41.20 | 40.28 | 92,307 | 41.00 | +0.34 +0.84% |
| 01/26/10 | 40.99 | 41.03 | 40.47 | 108,713 | 40.66 | -0.38 -0.93% |
| 01/25/10 | 40.84 | 41.50 | 40.16 | 122,716 | 41.04 | +0.43 +1.06% |
| 01/22/10 | 41.11 | 41.47 | 40.51 | 133,676 | 40.61 | -0.41 -1.00% |
| 01/21/10 | 40.93 | 41.54 | 40.09 | 113,000 | 41.02 | +0.09 +0.22% |
| 01/20/10 | 41.61 | 41.72 | 40.11 | 77,566 | 40.93 | -1.02 -2.43% |
| 01/19/10 | 41.62 | 42.00 | 41.26 | 87,682 | 41.95 | +0.53 +1.28% |
| 01/18/10 | 41.42 | 41.42 | 41.42 | 0 | 41.42 | 0.00 0.00% |
| 01/15/10 | 42.64 | 42.69 | 41.19 | 130,777 | 41.42 | -1.07 -2.52% |
| 01/14/10 | 41.51 | 42.52 | 41.47 | 75,156 | 42.49 | +0.97 +2.34% |
| 01/13/10 | 41.83 | 42.18 | 41.26 | 80,820 | 41.52 | -0.20 -0.48% |
| 01/12/10 | 42.08 | 42.39 | 41.63 | 51,981 | 41.72 | -0.64 -1.51% |
| 01/11/10 | 42.46 | 42.47 | 41.92 | 34,805 | 42.36 | +0.02 +0.05% |
| 01/08/10 | 42.23 | 42.57 | 42.04 | 41,421 | 42.34 | -0.08 -0.19% |
| 01/07/10 | 42.59 | 42.59 | 41.64 | 39,552 | 42.42 | -0.08 -0.19% |
| 01/06/10 | 42.85 | 43.33 | 42.36 | 123,158 | 42.50 | +0.05 +0.12% |
| 01/05/10 | 42.29 | 42.55 | 41.88 | 93,212 | 42.45 | +0.20 +0.47% |
| 01/04/10 | 42.38 | 42.73 | 41.87 | 70,976 | 42.25 | +0.48 +1.15% |
| 01/01/10 | 41.77 | 41.77 | 41.77 | 0 | 41.77 | 0.00 0.00% |
| 12/31/09 | 42.97 | 43.46 | 41.71 | 146,354 | 41.77 | -1.16 -2.70% |
| 12/30/09 | 42.85 | 43.16 | 42.21 | 95,211 | 42.93 | -0.17 -0.39% |
| 12/29/09 | 43.00 | 43.14 | 42.57 | 85,235 | 43.10 | +0.29 +0.68% |
| 12/28/09 | 42.50 | 42.90 | 42.11 | 138,187 | 42.81 | +0.43 +1.01% |
| 12/25/09 | 42.31 | 42.48 | 42.20 | 22,676 | 42.38 | 0.00 0.00% |
| 12/24/09 | 42.31 | 42.48 | 42.20 | 22,676 | 42.38 | +0.10 +0.24% |
| 12/23/09 | 41.80 | 42.49 | 41.51 | 50,425 | 42.28 | +0.62 +1.49% |
| 12/22/09 | 41.12 | 41.78 | 40.90 | 97,945 | 41.66 | +0.54 +1.31% |
| 12/21/09 | 40.89 | 41.45 | 40.78 | 57,720 | 41.12 | +0.33 +0.81% |
| 12/18/09 | 40.47 | 40.82 | 40.05 | 265,401 | 40.79 | +0.77 +1.92% |
| 12/17/09 | 40.00 | 40.32 | 40.00 | 148,369 | 40.02 | -0.11 -0.27% |
| 12/16/09 | 40.32 | 40.38 | 39.63 | 69,090 | 40.13 | +0.13 +0.33% |
| 12/15/09 | 39.54 | 40.71 | 39.54 | 130,944 | 40.00 | -0.44 -1.09% |
| 12/14/09 | 39.98 | 40.44 | 39.66 | 128,834 | 40.44 | +0.44 +1.10% |
| 12/11/09 | 40.40 | 40.51 | 39.95 | 42,672 | 40.00 | -0.08 -0.20% |
| 12/10/09 | 40.88 | 40.88 | 39.90 | 98,415 | 40.08 | -0.52 -1.28% |
| 12/09/09 | 41.01 | 41.02 | 40.43 | 46,485 | 40.60 | -0.30 -0.73% |
| 12/08/09 | 41.66 | 41.66 | 40.74 | 178,761 | 40.90 | -0.95 -2.27% |
| 12/07/09 | 42.02 | 42.35 | 41.55 | 139,085 | 41.85 | -0.30 -0.71% |
| 12/04/09 | 41.65 | 42.50 | 41.57 | 206,711 | 42.15 | +1.34 +3.28% |
| 12/03/09 | 42.11 | 42.42 | 40.80 | 96,246 | 40.81 | -1.23 -2.93% |
| 12/02/09 | 40.02 | 42.34 | 40.02 | 349,026 | 42.04 | +1.93 +4.81% |
| \/ Download Data To Spreadsheet | ||||||
