CoStar Group Inc (CSGP)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.83 | 2.41202056149 | 75.87 | 78.1 | 75.46 | 2324404 | 76.35590696 | CS |
| 4 | 6.46 | 9.06793935991 | 71.24 | 78.1 | 68.41 | 2447394 | 73.39725342 | CS |
| 12 | 2 | 2.64200792602 | 75.7 | 82.46 | 68.41 | 2453674 | 74.44539799 | CS |
| 26 | 1.72 | 2.26375361937 | 75.98 | 82.46 | 68.256 | 2474207 | 74.97639947 | CS |
| 52 | -5.55 | -6.66666666667 | 83.25 | 100.38 | 68.256 | 2444675 | 78.94170549 | CS |
| 156 | 9.76 | 14.3656167206 | 67.94 | 100.38 | 51.1768 | 2404043 | 75.82232285 | CS |
| 260 | -588.23 | -88.3321069782 | 665.93 | 952.76 | 51.1768 | 1715708 | 106.92387335 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 76.8 | 0.2 | 0.26 | 76.52 | 77.9 | 76.08 | 2821282 |
| 1738366500 | 76.6 | 0.08 | 0.10 | 76.19 | 77.43 | 76.19 | 2617114 |
| 1738280100 | 76.52 | 0.87 | 1.15 | 76.81 | 77.53 | 75.91 | 1540340 |
| 1738193700 | 75.65 | -0.47 | -0.62 | 76.28 | 76.8 | 75.46 | 1896445 |
| 1738107300 | 76.12 | -0.32 | -0.42 | 75.87 | 77.54 | 75.715 | 2976897 |
| 1738020900 | 76.44 | 2.28 | 3.07 | 73.52 | 76.53 | 73.52 | 2305280 |
| 1737761700 | 74.16 | 0.15 | 0.20 | 74 | 75.4099 | 73.11 | 1701924 |
| 1737675300 | 74.01 | 0 | 0.00 | 74.01 | 74.01 | 74.01 | 0 |
| 1737588900 | 74.01 | -0.15 | -0.20 | 74.16 | 75.04 | 73.905 | 2081850 |
| 1737502500 | 74.16 | 0.31 | 0.42 | 74.45 | 74.99 | 73.97 | 2191530 |
| 1737156900 | 73.85 | 0.43 | 0.59 | 75.06 | 75.06 | 72.99 | 2189277 |
| 1737070500 | 73.42 | 0.2 | 0.27 | 73.16 | 73.55 | 71.82 | 2226065 |
| 1736984100 | 73.22 | 3.61 | 5.19 | 71.14 | 74.38 | 71.14 | 3786591 |
| 1736897700 | 69.61 | 0.32 | 0.46 | 69.43 | 70.21 | 68.41 | 3775857 |
| 1736811300 | 69.29 | -0.58 | -0.83 | 69.81 | 70.1 | 68.77 | 2735660 |
| 1736552100 | 69.87 | -1.47 | -2.06 | 69.98 | 70.74 | 69.44 | 2768956 |
| 1736379300 | 71.34 | 0.98 | 1.39 | 70.63 | 71.61 | 70.29 | 2213841 |
| 1736292900 | 70.36 | -0.85 | -1.19 | 71.22 | 72.21 | 70.28 | 2085069 |
| 1736206500 | 71.21 | -1.04 | -1.44 | 72.16 | 73 | 71.13 | 1949952 |
| 1735947300 | 72.25 | 1.42 | 2.00 | 70.86 | 72.4 | 70.7 | 1848319 |
| 1735860900 | 70.83 | -0.76 | -1.06 | 72.17 | 72.94 | 70.5 | 2471180 |
| 1735688100 | 71.59 | -0.23 | -0.32 | 72.035 | 72.49 | 70.74 | 2124995 |
| 1735601700 | 71.82 | -0.4 | -0.55 | 71.69 | 72.395 | 71 | 2352364 |
| 1735342500 | 72.22 | -0.88 | -1.20 | 72.28 | 72.8 | 71.69 | 1702431 |
| 1735256100 | 73.1 | 0.15 | 0.21 | 72.38 | 73.52 | 71.8 | 1292983 |
| 1735077840 | 72.95 | 0.21 | 0.29 | 72.33 | 73 | 71.93 | 1159696 |
| 1734996900 | 72.74 | 1.3 | 1.82 | 70.12 | 72.86 | 70.11 | 2637374 |
| 1734737700 | 71.44 | 1.6 | 2.29 | 69.89 | 71.86 | 69.61 | 7034035 |
| 1734651300 | 69.84 | -0.93 | -1.31 | 70.65 | 72.1 | 69.75 | 3860765 |
| 1734564900 | 70.77 | -2.36 | -3.23 | 73.12 | 74.26 | 70.76 | 4020106 |
| 1734478500 | 73.13 | -2.09 | -2.78 | 74.76 | 76.447 | 73.08 | 2822291 |
| 1734392100 | 75.22 | 0.15 | 0.20 | 75.05 | 76.995 | 74.37 | 2370624 |
| 1734132900 | 75.07 | -3.18 | -4.06 | 77.69 | 78.12 | 74.59 | 2325172 |
| 1734046500 | 78.25 | 0.67 | 0.86 | 77.72 | 78.52 | 76.91 | 1533108 |
| 1733960100 | 77.58 | 1.15 | 1.50 | 77.14 | 78.13 | 76.89 | 1672030 |
| 1733873700 | 76.43 | -2.22 | -2.82 | 78.46 | 78.46 | 76.08 | 2003202 |
| 1733787300 | 78.65 | 1.33 | 1.72 | 77.36 | 79.11 | 77.06 | 2335847 |
| 1733528100 | 77.32 | 0.29 | 0.38 | 77.4 | 78.36 | 77.04 | 2480414 |
| 1733441700 | 77.03 | -2.72 | -3.41 | 79.38 | 79.485 | 74.36 | 3335023 |
| 1733355300 | 79.75 | -0.4 | -0.50 | 80.17 | 80.85 | 79.58 | 2079100 |
| 1733268900 | 80.15 | 0.08 | 0.10 | 79.27 | 80.64 | 79.0866 | 1524302 |
| 1733182500 | 80.07 | -1.27 | -1.56 | 80.7 | 81.23 | 79.9197 | 1550847 |
| 1732917840 | 81.34 | -0.63 | -0.77 | 82.36 | 82.49 | 81.1 | 1062956 |
| 1732750500 | 81.97 | 2.05 | 2.57 | 80.53 | 82.23 | 80.17 | 1754032 |
| 1732664100 | 79.92 | -0.36 | -0.45 | 80.69 | 81.14 | 79.48 | 1911722 |
| 1732577700 | 80.28 | 0.47 | 0.59 | 80.87 | 81.75 | 79.8 | 3036035 |
| 1732318500 | 79.81 | 2.81 | 3.65 | 76.9 | 80.61 | 76.9 | 3842535 |
| 1732232100 | 77 | 0.73 | 0.96 | 76.82 | 77.2 | 74.9 | 2001098 |
| 1732145700 | 76.27 | 4.18 | 5.80 | 71.52 | 76.4552 | 71.37 | 4391407 |
| 1732059300 | 72.09 | -1.26 | -1.72 | 72.87 | 73.3 | 71.96 | 2025608 |
| 1731972900 | 73.35 | 2.1 | 2.95 | 71.35 | 73.465 | 70.77 | 3527534 |
| 1731713700 | 71.25 | -3.79 | -5.05 | 74.96 | 74.98 | 71.06 | 3569652 |
| 1731627300 | 75.04 | -0.73 | -0.96 | 75.46 | 76.36 | 74.85 | 2697122 |
| 1731540900 | 75.77 | 0.36 | 0.48 | 75.46 | 76.33 | 75.33 | 1736636 |
| 1731454500 | 75.41 | -0.46 | -0.61 | 75.7 | 76.155 | 75.11 | 2535016 |
| 1731368100 | 75.87 | -1.52 | -1.96 | 77.86 | 78 | 75.85 | 3044931 |
| 1731108900 | 77.39 | 1.09 | 1.43 | 76.5 | 77.64 | 76.49 | 2330136 |
| 1731022500 | 76.3 | 1.43 | 1.91 | 74.8 | 76.91 | 74.735 | 2602331 |
| 1730936100 | 74.87 | -0.47 | -0.62 | 76.89 | 76.89 | 74.35 | 3454980 |
| 1730849700 | 75.34 | 1.51 | 2.05 | 74.02 | 75.905 | 73.71 | 2419299 |
| 1730763300 | 73.83 | 1.33 | 1.83 | 72.69 | 74.41 | 72.68 | 2681393 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
