La bourse est fermée

CoStar Group, Inc. (CSGP)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
78,77+0,06 (+0,08 %)
À la clôture : 04:00PM EST
78,00 -0,77 (-0,98 %)
Échanges après Bourse : 06:28PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 déc. 202179,4079,8178,2178,7778,773 055 500
02 déc. 202175,2578,9375,0978,7178,713 043 000
01 déc. 202179,4479,4475,1675,2375,231 734 800
30 nov. 202179,8380,1277,5477,7677,762 487 800
29 nov. 202179,3980,3877,9979,9979,992 139 800
26 nov. 202179,1979,5477,3777,5977,59824 200
24 nov. 202179,7980,1979,2879,7079,701 094 800
23 nov. 202179,6080,4479,3380,2680,261 229 900
22 nov. 202181,4781,9079,9380,0880,081 700 600
19 nov. 202182,0182,3681,2881,5781,571 602 600
18 nov. 202182,3482,7580,8481,3881,381 694 100
17 nov. 202183,6984,2481,9982,5782,571 267 000
16 nov. 202183,7884,7183,3684,0684,061 469 200
15 nov. 202182,5384,0582,5383,8183,811 513 300
12 nov. 202182,3183,1081,8882,8682,861 543 500
11 nov. 202182,3582,9881,0981,6581,651 561 200
10 nov. 202182,7584,1281,8482,2182,211 614 400
09 nov. 202183,1283,6082,6783,2583,251 951 700
08 nov. 202183,4883,7682,3983,0783,071 547 500
05 nov. 202184,4884,7882,8183,2583,251 526 000
04 nov. 202184,7885,5683,9984,2184,211 635 100
03 nov. 202185,1185,4283,0784,4284,421 378 200
02 nov. 202185,8785,9584,5185,1185,112 173 200
01 nov. 202186,1386,2684,1285,1585,152 332 600
29 oct. 202187,1787,8685,8686,0586,052 791 000
28 oct. 202189,7791,4587,2287,5787,572 937 600
27 oct. 202199,4299,4289,7289,8289,823 639 200
26 oct. 202199,66101,0599,4099,7499,741 160 300
25 oct. 202199,3599,8498,9599,1999,19890 900
22 oct. 202198,8399,7898,5599,2999,29967 300
21 oct. 202196,7298,6296,1998,5498,54984 000
20 oct. 202197,0897,2596,2396,8296,82792 400
19 oct. 202195,2596,6395,1996,5296,52910 200
18 oct. 202193,6095,1393,0094,9494,941 365 900
15 oct. 202192,6594,3992,3893,8093,801 569 400
14 oct. 202190,0092,4290,0092,3592,35841 000
13 oct. 202187,5689,4787,0389,3889,38922 900
12 oct. 202186,9787,8686,7387,1687,16649 300
11 oct. 202187,0387,5886,4486,5386,53745 000
08 oct. 202187,0587,4786,0486,8886,88742 900
07 oct. 202187,0888,3486,7987,1987,191 023 600
06 oct. 202186,4286,6285,3086,3486,341 127 200
05 oct. 202185,7286,5485,2786,5186,512 123 100
04 oct. 202187,6087,7485,4585,7985,791 394 700
01 oct. 202186,5287,9685,6087,7787,771 174 600
30 sept. 202185,5386,6885,5186,0686,061 359 100
29 sept. 202185,3486,8985,1785,3885,381 100 400
28 sept. 202187,1687,2185,0285,3885,381 089 100
27 sept. 202187,9188,9886,9487,6387,631 852 100
24 sept. 202187,7888,6087,1488,3488,341 206 400
23 sept. 202188,3789,5988,3488,5288,521 594 900
22 sept. 202188,6589,0887,8488,3788,371 069 900
21 sept. 202188,8689,3287,9688,1588,151 315 800
20 sept. 202188,7989,2787,6188,7288,721 284 200
17 sept. 202189,1089,7288,4989,3889,383 187 900
16 sept. 202188,6989,3988,3389,1089,10861 000
15 sept. 202189,5889,5888,4488,9588,95894 600
14 sept. 202189,5790,2488,8789,3489,34993 700
13 sept. 202190,7490,8189,2189,3789,371 600 600
10 sept. 202189,9790,8589,2990,1590,151 799 600
09 sept. 202188,5989,9188,1389,6989,691 976 000
08 sept. 202187,6688,8787,4188,6688,66949 500
07 sept. 202187,5787,9486,4087,7187,711 862 900
03 sept. 202187,2687,9486,7287,8687,861 769 600
02 sept. 202187,3788,2886,6487,1887,181 734 100
01 sept. 202184,9786,9784,6886,8486,842 076 900
31 août 202184,2485,0283,5884,7484,742 250 400
30 août 202183,1683,9982,8083,9983,991 458 400
27 août 202182,3683,7482,3283,1983,191 042 800
26 août 202184,1384,3582,7982,8082,801 251 300
25 août 202184,2284,8983,4684,0684,061 192 200
24 août 202183,4485,0383,2784,3784,371 484 700
23 août 202182,3083,9782,2583,5683,561 108 500
20 août 202182,5282,8281,8582,5382,53751 000
19 août 202180,4782,3180,2982,1682,161 606 200
18 août 202182,8783,1580,9480,9780,971 318 200
17 août 202182,7583,4082,5083,1983,191 271 600
16 août 202184,1084,3482,6183,1583,151 466 900
13 août 202185,5685,5683,8284,4584,451 310 800
12 août 202184,3984,8583,6283,9783,97887 600
11 août 202185,4685,7884,3484,9184,912 070 400
10 août 202186,0786,7484,2185,0585,051 260 500
09 août 202186,3786,6785,5185,6385,63821 300
06 août 202187,9787,9785,8786,0086,002 063 200
05 août 202186,5587,9486,3287,9287,92986 300
04 août 202185,6487,6485,6386,2686,261 701 100
03 août 202189,1789,2887,0687,3387,331 286 100
02 août 202189,1389,6288,3688,9088,901 739 300
30 juil. 202187,2588,9787,0388,8588,851 943 000
29 juil. 202186,6289,4786,0687,5087,502 593 500
28 juil. 202180,0087,2680,0086,9586,957 182 800
27 juil. 202188,9389,5887,5189,0289,021 572 400
26 juil. 202189,8089,8489,1289,2789,271 264 000
23 juil. 202189,5090,2689,0689,9789,97843 000
22 juil. 202188,6689,5788,2189,1689,161 076 200
21 juil. 202188,1788,9587,6588,8488,841 378 000
20 juil. 202186,2888,8686,1088,1088,102 311 300
19 juil. 202187,1287,1885,6085,9985,991 423 500
16 juil. 202187,3688,2086,4387,3587,352 143 000
15 juil. 202185,8887,7685,5487,3387,331 964 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...