Mercado fechado

CoStar Group, Inc. (CSGP)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
61,50+2,13 (+3,59%)
No fechamento: 04:00PM EDT
61,50 0,00 (0,00%)
Pós-fechamento: 04:42PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de mai. de 202259,7261,5459,2861,5061,501.724.000
26 de mai. de 202259,0359,8258,4559,3759,371.878.700
25 de mai. de 202257,5059,3957,2758,9058,901.734.200
24 de mai. de 202257,1957,7455,6157,4557,451.550.400
23 de mai. de 202257,5057,9255,6857,8357,831.762.100
20 de mai. de 202257,8557,9655,4057,1657,161.551.400
19 de mai. de 202255,3957,6955,1256,8156,811.565.600
18 de mai. de 202256,9158,0455,1155,3955,392.143.800
17 de mai. de 202258,1158,1256,4358,0858,082.414.500
16 de mai. de 202257,8158,1856,0356,9856,982.313.600
13 de mai. de 202256,4158,6756,4158,1958,191.598.900
12 de mai. de 202253,8056,4053,5155,5855,581.947.400
11 de mai. de 202257,0657,3754,0254,1954,192.926.700
10 de mai. de 202260,0060,0055,7356,9756,973.841.400
09 de mai. de 202258,6158,9456,8858,0658,062.619.200
06 de mai. de 202261,0861,0858,3859,1159,111.513.400
05 de mai. de 202263,9064,3260,1361,0061,001.634.800
04 de mai. de 202263,3064,6661,2264,6064,602.278.300
03 de mai. de 202263,7364,2263,1463,3663,361.666.800
02 de mai. de 202263,7264,5762,8164,4264,421.876.800
29 de abr. de 202265,0965,9363,5763,6263,622.338.200
28 de abr. de 202264,5565,7663,1365,4665,462.357.500
27 de abr. de 202262,8965,8562,0063,7263,723.152.100
26 de abr. de 202262,2762,6259,8959,9959,992.669.500
25 de abr. de 202261,3962,6660,7962,6562,652.199.700
22 de abr. de 202262,2762,6360,9361,2061,201.988.100
21 de abr. de 202263,6264,4861,3662,0062,002.243.400
20 de abr. de 202263,6263,8562,7663,3363,331.570.200
19 de abr. de 202261,3263,6861,0763,3363,331.853.200
18 de abr. de 202261,8161,8160,2761,0761,071.886.900
14 de abr. de 202263,8364,2161,7461,8261,821.271.000
13 de abr. de 202262,5563,7061,8163,5063,501.225.500
12 de abr. de 202264,6864,6862,0862,2962,291.989.200
11 de abr. de 202263,3064,2462,2563,6363,632.009.600
08 de abr. de 202264,1564,6963,1563,5263,522.081.400
07 de abr. de 202265,3766,3863,5364,5764,572.429.400
06 de abr. de 202265,6265,8263,8365,4365,431.666.200
05 de abr. de 202267,9068,3966,8566,9866,981.377.200
04 de abr. de 202266,7967,9766,4667,6467,641.764.300
01 de abr. de 202266,7067,4865,4566,0066,002.091.300
31 de mar. de 202268,4168,4166,4666,6166,612.341.900
30 de mar. de 202268,9569,2867,6467,9967,992.169.300
29 de mar. de 202269,3370,1868,4669,5969,591.652.800
28 de mar. de 202267,6368,4666,6268,3968,391.703.000
25 de mar. de 202267,7067,9566,3067,5667,562.233.000
24 de mar. de 202267,0267,4566,2367,4467,442.922.200
23 de mar. de 202266,5267,2665,4866,8266,824.319.100
22 de mar. de 202264,6567,0164,3066,9966,992.589.400
21 de mar. de 202264,5465,1963,2464,5364,532.506.800
18 de mar. de 202261,7765,5961,7765,2165,215.690.000
17 de mar. de 202259,2662,5758,6562,5562,552.601.800
16 de mar. de 202258,7960,7858,2459,5359,533.809.400
15 de mar. de 202255,9558,2255,9557,8457,843.294.400
14 de mar. de 202255,7656,7555,6255,9555,952.930.900
11 de mar. de 202256,7256,7255,0855,4355,431.430.200
10 de mar. de 202255,7256,3055,1156,0856,082.415.400
09 de mar. de 202255,9958,1455,6957,0257,023.755.300
08 de mar. de 202253,7155,6953,3054,3154,314.157.500
07 de mar. de 202257,5157,8553,2553,2753,274.140.100
04 de mar. de 202258,0958,7957,3457,9257,921.975.200
03 de mar. de 202260,0960,1858,3658,5958,592.133.500
02 de mar. de 202260,1260,9459,3559,7259,722.419.300
01 de mar. de 202261,1161,1759,6559,8359,832.383.900
28 de fev. de 202261,2661,4359,0461,0161,014.794.600
25 de fev. de 202260,3162,0958,4461,7061,704.450.400
24 de fev. de 202251,6460,7451,4460,6060,608.329.700
23 de fev. de 202249,4259,3149,0053,5053,5016.502.600
22 de fev. de 202264,9265,1362,6962,9462,943.229.700
18 de fev. de 202265,9565,9764,5564,9564,951.594.200
17 de fev. de 202266,6267,0865,5765,6565,651.351.800
16 de fev. de 202267,4167,5966,3867,2967,292.648.400
15 de fev. de 202267,3367,7965,8367,6967,692.474.500
14 de fev. de 202265,9067,1765,1565,9965,992.348.000
11 de fev. de 202269,8470,1165,7765,9965,993.512.600
10 de fev. de 202269,6671,5069,4169,8469,841.288.100
09 de fev. de 202270,6471,1970,0171,0471,041.237.700
08 de fev. de 202269,0069,7968,2269,0569,051.706.500
07 de fev. de 202268,4570,3368,4269,4069,401.603.300
04 de fev. de 202267,9468,9667,2168,5568,551.800.800
03 de fev. de 202269,7569,9568,1568,2268,221.783.700
02 de fev. de 202270,7171,2169,4771,0071,002.098.300
01 de fev. de 202270,4371,0967,5070,5170,511.616.300
31 de jan. de 202267,7970,2367,7170,1670,161.813.900
28 de jan. de 202266,2067,5164,7867,3767,371.511.500
27 de jan. de 202266,5967,3465,5065,8265,822.025.100
26 de jan. de 202267,9468,8065,5165,9865,982.368.800
25 de jan. de 202268,4269,2366,6167,0467,042.747.800
24 de jan. de 202270,4570,4566,3569,6569,653.320.800
21 de jan. de 202271,8672,8270,7770,9270,921.351.700
20 de jan. de 202273,3374,5272,0872,3072,301.822.500
19 de jan. de 202273,2973,9872,7773,1573,151.445.800
18 de jan. de 202273,8174,2472,7773,1573,151.902.300
14 de jan. de 202273,6574,8073,0874,5374,532.052.700
13 de jan. de 202274,9775,6773,7174,0274,022.337.900
12 de jan. de 202275,2676,3474,6974,8174,811.557.200
11 de jan. de 202271,9575,5871,8575,2975,292.082.400
10 de jan. de 202271,2371,5369,5871,5171,513.385.900
07 de jan. de 202273,6573,9471,6671,8871,882.969.600
06 de jan. de 202274,3274,8373,1373,6573,651.887.300
05 de jan. de 202278,6778,6774,6874,7574,752.062.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...