Singapore markets open in 2 hours 49 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,471.79 +2,172.12 (+3.54%) CMC Crypto 200
1,311.43 +425.90 (+48.09%)
CoStar Group, Inc. (CSGP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 85.96 | 86.19 | 84.13 | 84.18 | 84.18 | 1,266,285 |
| 17 Apr 2024 | 86.43 | 87.05 | 85.40 | 85.46 | 85.46 | 1,239,900 |
| 16 Apr 2024 | 87.35 | 87.73 | 85.65 | 86.29 | 86.29 | 2,615,100 |
| 15 Apr 2024 | 91.58 | 91.69 | 86.76 | 87.53 | 87.53 | 2,585,000 |
| 12 Apr 2024 | 92.03 | 92.21 | 89.96 | 90.34 | 90.34 | 1,745,100 |
| 11 Apr 2024 | 91.14 | 93.59 | 90.47 | 92.79 | 92.79 | 1,632,000 |
| 10 Apr 2024 | 92.64 | 92.88 | 89.60 | 90.65 | 90.65 | 2,470,200 |
| 09 Apr 2024 | 94.99 | 95.71 | 94.23 | 95.69 | 95.69 | 1,156,400 |
| 08 Apr 2024 | 95.11 | 95.32 | 93.72 | 94.22 | 94.22 | 1,411,300 |
| 05 Apr 2024 | 91.90 | 95.49 | 91.69 | 94.75 | 94.75 | 1,725,900 |
| 04 Apr 2024 | 94.44 | 95.52 | 91.76 | 91.81 | 91.81 | 1,712,100 |
| 03 Apr 2024 | 93.19 | 93.70 | 92.28 | 93.37 | 93.37 | 1,182,600 |
| 02 Apr 2024 | 94.43 | 94.43 | 92.72 | 93.17 | 93.17 | 1,499,600 |
| 01 Apr 2024 | 96.98 | 96.98 | 94.29 | 94.52 | 94.52 | 1,272,600 |
| 28 Mar 2024 | 96.70 | 97.64 | 96.13 | 96.60 | 96.60 | 2,213,500 |
| 27 Mar 2024 | 96.29 | 96.87 | 95.33 | 96.22 | 96.22 | 1,278,600 |
| 26 Mar 2024 | 96.34 | 96.66 | 94.75 | 95.18 | 95.18 | 2,282,200 |
| 25 Mar 2024 | 96.22 | 96.46 | 94.49 | 95.82 | 95.82 | 2,056,000 |
| 22 Mar 2024 | 97.73 | 97.73 | 95.57 | 95.72 | 95.72 | 1,832,800 |
| 21 Mar 2024 | 97.26 | 97.91 | 95.72 | 97.73 | 97.73 | 1,932,100 |
| 20 Mar 2024 | 95.03 | 96.88 | 94.09 | 96.31 | 96.31 | 2,254,700 |
| 19 Mar 2024 | 96.36 | 97.20 | 93.95 | 94.10 | 94.10 | 3,071,000 |
| 18 Mar 2024 | 96.33 | 100.38 | 95.80 | 96.15 | 96.15 | 5,415,300 |
| 15 Mar 2024 | 87.52 | 95.83 | 87.52 | 95.18 | 95.18 | 9,555,100 |
| 14 Mar 2024 | 88.55 | 88.57 | 86.54 | 87.87 | 87.87 | 2,247,000 |
| 13 Mar 2024 | 87.58 | 88.79 | 87.16 | 87.81 | 87.81 | 1,607,700 |
| 12 Mar 2024 | 86.52 | 87.43 | 86.04 | 87.13 | 87.13 | 1,529,900 |
| 11 Mar 2024 | 86.34 | 87.06 | 85.85 | 86.81 | 86.81 | 1,637,000 |
| 08 Mar 2024 | 85.78 | 86.92 | 85.42 | 86.11 | 86.11 | 2,090,400 |
| 07 Mar 2024 | 88.34 | 88.61 | 84.93 | 85.35 | 85.35 | 2,385,900 |
| 06 Mar 2024 | 87.21 | 87.93 | 86.65 | 87.68 | 87.68 | 1,831,700 |
| 05 Mar 2024 | 88.75 | 88.75 | 86.62 | 87.35 | 87.35 | 2,521,800 |
| 04 Mar 2024 | 88.37 | 89.37 | 86.97 | 88.59 | 88.59 | 1,552,800 |
| 01 Mar 2024 | 87.03 | 88.47 | 86.09 | 88.27 | 88.27 | 1,903,000 |
| 29 Feb 2024 | 86.10 | 87.49 | 85.86 | 87.03 | 87.03 | 2,751,300 |
| 28 Feb 2024 | 84.24 | 86.55 | 84.24 | 86.35 | 86.35 | 1,756,600 |
| 27 Feb 2024 | 84.01 | 86.03 | 83.89 | 84.89 | 84.89 | 1,755,300 |
| 26 Feb 2024 | 84.48 | 85.39 | 83.49 | 83.98 | 83.98 | 1,749,300 |
| 23 Feb 2024 | 82.82 | 85.38 | 82.75 | 84.79 | 84.79 | 3,182,700 |
| 22 Feb 2024 | 84.37 | 86.75 | 81.62 | 82.47 | 82.47 | 4,683,800 |
| 21 Feb 2024 | 82.73 | 84.07 | 81.29 | 83.98 | 83.98 | 5,361,500 |
| 20 Feb 2024 | 81.06 | 81.31 | 79.82 | 81.24 | 81.24 | 3,054,300 |
| 16 Feb 2024 | 82.29 | 82.47 | 81.32 | 81.40 | 81.40 | 1,720,300 |
| 15 Feb 2024 | 82.84 | 83.76 | 82.57 | 82.96 | 82.96 | 1,663,600 |
| 14 Feb 2024 | 82.00 | 82.68 | 81.34 | 82.32 | 82.32 | 1,673,900 |
| 13 Feb 2024 | 81.59 | 81.73 | 80.02 | 81.64 | 81.64 | 2,890,500 |
| 12 Feb 2024 | 83.13 | 84.28 | 82.83 | 82.88 | 82.88 | 2,145,700 |
| 09 Feb 2024 | 82.08 | 83.46 | 80.51 | 83.13 | 83.13 | 4,208,000 |
| 08 Feb 2024 | 84.84 | 85.31 | 81.28 | 81.77 | 81.77 | 2,245,300 |
| 07 Feb 2024 | 84.58 | 85.73 | 83.92 | 85.13 | 85.13 | 2,024,600 |
| 06 Feb 2024 | 81.87 | 83.92 | 81.82 | 83.88 | 83.88 | 1,456,800 |
| 05 Feb 2024 | 83.25 | 83.25 | 80.18 | 81.76 | 81.76 | 1,777,800 |
| 02 Feb 2024 | 83.72 | 84.44 | 82.64 | 83.94 | 83.94 | 2,197,000 |
| 01 Feb 2024 | 83.88 | 85.06 | 82.89 | 84.60 | 84.60 | 1,694,900 |
| 31 Jan 2024 | 85.21 | 85.77 | 83.34 | 83.48 | 83.48 | 1,946,600 |
| 30 Jan 2024 | 85.56 | 86.18 | 85.00 | 85.24 | 85.24 | 998,400 |
| 29 Jan 2024 | 84.72 | 86.30 | 84.66 | 86.29 | 86.29 | 1,572,300 |
| 26 Jan 2024 | 84.98 | 85.68 | 84.65 | 85.09 | 85.09 | 1,299,700 |
| 25 Jan 2024 | 84.50 | 85.28 | 84.07 | 84.61 | 84.61 | 1,357,700 |
| 24 Jan 2024 | 84.70 | 84.73 | 83.68 | 83.76 | 83.76 | 1,436,700 |
| 23 Jan 2024 | 83.71 | 84.05 | 82.63 | 83.86 | 83.86 | 1,363,600 |
| 22 Jan 2024 | 82.90 | 84.62 | 82.76 | 83.29 | 83.29 | 1,499,600 |
| 19 Jan 2024 | 82.16 | 83.00 | 81.46 | 82.33 | 82.33 | 3,414,800 |
| 18 Jan 2024 | 81.81 | 82.34 | 81.30 | 81.83 | 81.83 | 1,743,100 |
| 17 Jan 2024 | 80.81 | 81.81 | 80.17 | 81.69 | 81.69 | 1,546,900 |
| 16 Jan 2024 | 82.48 | 82.65 | 81.30 | 81.76 | 81.76 | 1,655,300 |
| 12 Jan 2024 | 83.03 | 83.62 | 82.43 | 83.40 | 83.40 | 1,261,900 |
| 11 Jan 2024 | 82.47 | 82.75 | 81.00 | 82.11 | 82.11 | 1,749,100 |
| 10 Jan 2024 | 83.24 | 83.49 | 82.28 | 82.71 | 82.71 | 1,477,600 |
| 09 Jan 2024 | 82.00 | 84.26 | 81.70 | 83.72 | 83.72 | 1,536,100 |
| 08 Jan 2024 | 82.30 | 82.97 | 81.27 | 82.90 | 82.90 | 1,644,400 |
| 05 Jan 2024 | 81.12 | 81.88 | 80.48 | 81.34 | 81.34 | 1,471,000 |
| 04 Jan 2024 | 82.37 | 82.96 | 81.31 | 81.42 | 81.42 | 1,916,800 |
| 03 Jan 2024 | 85.25 | 85.25 | 82.72 | 82.77 | 82.77 | 1,984,600 |
| 02 Jan 2024 | 86.87 | 86.87 | 84.24 | 85.46 | 85.46 | 1,974,900 |
| 29 Dec 2023 | 87.61 | 88.09 | 87.02 | 87.39 | 87.39 | 1,164,000 |
| 28 Dec 2023 | 87.82 | 88.21 | 87.45 | 88.01 | 88.01 | 1,133,500 |
| 27 Dec 2023 | 87.56 | 87.58 | 86.66 | 87.58 | 87.58 | 1,698,100 |
| 26 Dec 2023 | 87.65 | 87.84 | 87.12 | 87.53 | 87.53 | 1,058,500 |
| 22 Dec 2023 | 87.39 | 87.80 | 86.59 | 87.47 | 87.47 | 1,547,100 |
| 21 Dec 2023 | 87.44 | 87.70 | 86.47 | 87.07 | 87.07 | 1,278,600 |
| 20 Dec 2023 | 88.06 | 88.27 | 86.44 | 86.50 | 86.50 | 2,044,200 |
| 19 Dec 2023 | 88.86 | 89.06 | 87.59 | 88.02 | 88.02 | 1,819,400 |
| 18 Dec 2023 | 88.80 | 89.11 | 87.43 | 88.25 | 88.25 | 1,364,900 |
| 15 Dec 2023 | 88.33 | 88.62 | 86.78 | 87.57 | 87.57 | 5,075,300 |
| 14 Dec 2023 | 87.15 | 89.07 | 86.73 | 88.25 | 88.25 | 3,511,200 |
| 13 Dec 2023 | 85.21 | 86.63 | 82.84 | 86.07 | 86.07 | 2,356,200 |
| 12 Dec 2023 | 84.46 | 84.93 | 83.29 | 84.88 | 84.88 | 1,792,700 |
| 11 Dec 2023 | 83.04 | 84.70 | 82.74 | 84.01 | 84.01 | 2,817,200 |
| 08 Dec 2023 | 81.89 | 82.79 | 81.72 | 82.39 | 82.39 | 1,933,000 |
| 07 Dec 2023 | 84.30 | 84.58 | 81.97 | 82.58 | 82.58 | 2,165,400 |
| 06 Dec 2023 | 84.89 | 85.10 | 83.69 | 83.79 | 83.79 | 1,614,300 |
| 05 Dec 2023 | 84.81 | 85.03 | 83.22 | 84.15 | 84.15 | 1,685,300 |
| 04 Dec 2023 | 84.93 | 85.72 | 83.65 | 85.23 | 85.23 | 1,854,600 |
| 01 Dec 2023 | 82.76 | 85.52 | 82.76 | 85.28 | 85.28 | 2,001,500 |
| 30 Nov 2023 | 83.95 | 84.21 | 82.47 | 83.04 | 83.04 | 4,284,400 |
| 29 Nov 2023 | 83.98 | 84.61 | 83.60 | 83.94 | 83.94 | 1,363,000 |
| 28 Nov 2023 | 84.14 | 84.22 | 83.43 | 83.60 | 83.60 | 1,172,000 |
| 27 Nov 2023 | 84.39 | 84.76 | 83.84 | 84.27 | 84.27 | 1,476,400 |
| 24 Nov 2023 | 83.77 | 84.80 | 83.31 | 84.78 | 84.78 | 576,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.