Mercado fechado

CoStar Group, Inc. (CSGP)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
84,26+0,08 (+0,10%)
No fechamento: 04:00PM EDT
84,69 +0,43 (+0,51%)
Pós-fechamento: 06:44PM EDT
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202485,0085,2884,0784,2684,262.067.300
18 de abr. de 202485,9686,1984,1384,1884,181.267.900
17 de abr. de 202486,4387,0585,4085,4685,461.239.900
16 de abr. de 202487,3587,7385,6586,2986,292.615.100
15 de abr. de 202491,5891,6986,7687,5387,532.585.000
12 de abr. de 202492,0392,2189,9690,3490,341.745.100
11 de abr. de 202491,1493,5990,4792,7992,791.632.000
10 de abr. de 202492,6492,8889,6090,6590,652.470.200
09 de abr. de 202494,9995,7194,2395,6995,691.156.400
08 de abr. de 202495,1195,3293,7294,2294,221.411.300
05 de abr. de 202491,9095,4991,6994,7594,751.725.900
04 de abr. de 202494,4495,5291,7691,8191,811.712.100
03 de abr. de 202493,1993,7092,2893,3793,371.182.600
02 de abr. de 202494,4394,4392,7293,1793,171.499.600
01 de abr. de 202496,9896,9894,2994,5294,521.272.600
28 de mar. de 202496,7097,6496,1396,6096,602.213.500
27 de mar. de 202496,2996,8795,3396,2296,221.278.600
26 de mar. de 202496,3496,6694,7595,1895,182.282.200
25 de mar. de 202496,2296,4694,4995,8295,822.056.000
22 de mar. de 202497,7397,7395,5795,7295,721.832.800
21 de mar. de 202497,2697,9195,7297,7397,731.932.100
20 de mar. de 202495,0396,8894,0996,3196,312.254.700
19 de mar. de 202496,3697,2093,9594,1094,103.071.000
18 de mar. de 202496,33100,3895,8096,1596,155.415.300
15 de mar. de 202487,5295,8387,5295,1895,189.555.100
14 de mar. de 202488,5588,5786,5487,8787,872.247.000
13 de mar. de 202487,5888,7987,1687,8187,811.607.700
12 de mar. de 202486,5287,4386,0487,1387,131.529.900
11 de mar. de 202486,3487,0685,8586,8186,811.637.000
08 de mar. de 202485,7886,9285,4286,1186,112.090.400
07 de mar. de 202488,3488,6184,9385,3585,352.385.900
06 de mar. de 202487,2187,9386,6587,6887,681.831.700
05 de mar. de 202488,7588,7586,6287,3587,352.521.800
04 de mar. de 202488,3789,3786,9788,5988,591.552.800
01 de mar. de 202487,0388,4786,0988,2788,271.903.000
29 de fev. de 202486,1087,4985,8687,0387,032.751.300
28 de fev. de 202484,2486,5584,2486,3586,351.756.600
27 de fev. de 202484,0186,0383,8984,8984,891.755.300
26 de fev. de 202484,4885,3983,4983,9883,981.749.300
23 de fev. de 202482,8285,3882,7584,7984,793.182.700
22 de fev. de 202484,3786,7581,6282,4782,474.683.800
21 de fev. de 202482,7384,0781,2983,9883,985.361.500
20 de fev. de 202481,0681,3179,8281,2481,243.054.300
16 de fev. de 202482,2982,4781,3281,4081,401.720.300
15 de fev. de 202482,8483,7682,5782,9682,961.663.600
14 de fev. de 202482,0082,6881,3482,3282,321.673.900
13 de fev. de 202481,5981,7380,0281,6481,642.890.500
12 de fev. de 202483,1384,2882,8382,8882,882.145.700
09 de fev. de 202482,0883,4680,5183,1383,134.208.000
08 de fev. de 202484,8485,3181,2881,7781,772.245.300
07 de fev. de 202484,5885,7383,9285,1385,132.024.600
06 de fev. de 202481,8783,9281,8283,8883,881.456.800
05 de fev. de 202483,2583,2580,1881,7681,761.777.800
02 de fev. de 202483,7284,4482,6483,9483,942.197.000
01 de fev. de 202483,8885,0682,8984,6084,601.694.900
31 de jan. de 202485,2185,7783,3483,4883,481.946.600
30 de jan. de 202485,5686,1885,0085,2485,24998.400
29 de jan. de 202484,7286,3084,6686,2986,291.572.300
26 de jan. de 202484,9885,6884,6585,0985,091.299.700
25 de jan. de 202484,5085,2884,0784,6184,611.357.700
24 de jan. de 202484,7084,7383,6883,7683,761.436.700
23 de jan. de 202483,7184,0582,6383,8683,861.363.600
22 de jan. de 202482,9084,6282,7683,2983,291.499.600
19 de jan. de 202482,1683,0081,4682,3382,333.414.800
18 de jan. de 202481,8182,3481,3081,8381,831.743.100
17 de jan. de 202480,8181,8180,1781,6981,691.546.900
16 de jan. de 202482,4882,6581,3081,7681,761.655.300
12 de jan. de 202483,0383,6282,4383,4083,401.261.900
11 de jan. de 202482,4782,7581,0082,1182,111.749.100
10 de jan. de 202483,2483,4982,2882,7182,711.477.600
09 de jan. de 202482,0084,2681,7083,7283,721.536.100
08 de jan. de 202482,3082,9781,2782,9082,901.644.400
05 de jan. de 202481,1281,8880,4881,3481,341.471.000
04 de jan. de 202482,3782,9681,3181,4281,421.916.800
03 de jan. de 202485,2585,2582,7282,7782,771.984.600
02 de jan. de 202486,8786,8784,2485,4685,461.974.900
29 de dez. de 202387,6188,0987,0287,3987,391.164.000
28 de dez. de 202387,8288,2187,4588,0188,011.133.500
27 de dez. de 202387,5687,5886,6687,5887,581.698.100
26 de dez. de 202387,6587,8487,1287,5387,531.058.500
22 de dez. de 202387,3987,8086,5987,4787,471.547.100
21 de dez. de 202387,4487,7086,4787,0787,071.278.600
20 de dez. de 202388,0688,2786,4486,5086,502.044.200
19 de dez. de 202388,8689,0687,5988,0288,021.819.400
18 de dez. de 202388,8089,1187,4388,2588,251.364.900
15 de dez. de 202388,3388,6286,7887,5787,575.075.300
14 de dez. de 202387,1589,0786,7388,2588,253.511.200
13 de dez. de 202385,2186,6382,8486,0786,072.356.200
12 de dez. de 202384,4684,9383,2984,8884,881.792.700
11 de dez. de 202383,0484,7082,7484,0184,012.817.200
08 de dez. de 202381,8982,7981,7282,3982,391.933.000
07 de dez. de 202384,3084,5881,9782,5882,582.165.400
06 de dez. de 202384,8985,1083,6983,7983,791.614.300
05 de dez. de 202384,8185,0383,2284,1584,151.685.300
04 de dez. de 202384,9385,7283,6585,2385,231.854.600
01 de dez. de 202382,7685,5282,7685,2885,282.001.500
30 de nov. de 202383,9584,2182,4783,0483,044.284.400
29 de nov. de 202383,9884,6183,6083,9483,941.363.000
28 de nov. de 202384,1484,2283,4383,6083,601.172.000
27 de nov. de 202384,3984,7683,8484,2784,271.476.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...