CoStar Group Inc (CSGP)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.9 | -2.55376344086 | 74.4 | 75.62 | 72.5 | 3632496 | 73.87558261 | CS |
| 4 | -1.805 | -2.42917704058 | 74.305 | 79.78 | 68.256 | 3473317 | 74.84099565 | CS |
| 12 | -1.19 | -1.61487311711 | 73.69 | 80.275 | 68.256 | 2461327 | 75.54441675 | CS |
| 26 | -17.7 | -19.623059867 | 90.2 | 92.74 | 68.256 | 2458873 | 76.6100698 | CS |
| 52 | -0.88 | -1.19923684928 | 73.38 | 100.38 | 68.256 | 2280874 | 80.97789406 | CS |
| 156 | -13.63 | -15.8249158249 | 86.13 | 100.38 | 51.1768 | 2353150 | 76.00377433 | CS |
| 260 | -480.88 | -86.8986952908 | 553.38 | 952.76 | 51.1768 | 1604684 | 113.46025751 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 72.5 | -0.29 | -0.40 | 72.71 | 73.745 | 71.96 | 1926886 |
| 1730414100 | 72.79 | -0.67 | -0.91 | 73.42 | 74.18 | 72.79 | 2328086 |
| 1730327700 | 73.46 | 0.22 | 0.30 | 73.3 | 74.29 | 73.09 | 2447892 |
| 1730241300 | 73.24 | -1.07 | -1.44 | 75.22 | 75.605 | 73.2 | 2984674 |
| 1730154900 | 74.31 | -0.17 | -0.23 | 74.97 | 75.47 | 73.485 | 5791768 |
| 1729895700 | 74.48 | 0.57 | 0.77 | 74.4 | 75.62 | 73.8601 | 4795638 |
| 1729809300 | 73.91 | 1.09 | 1.50 | 72.56 | 74.84 | 71.63 | 7892324 |
| 1729722900 | 72.82 | -4.05 | -5.27 | 72.435 | 72.96 | 68.256 | 14631245 |
| 1729636500 | 76.87 | -0.49 | -0.63 | 77.57 | 77.74 | 75.9888 | 2880431 |
| 1729550100 | 77.36 | -1.89 | -2.38 | 78.49 | 79.27 | 77 | 2546702 |
| 1729290900 | 79.25 | 0.92 | 1.17 | 78.47 | 79.78 | 77.93 | 2718136 |
| 1729204500 | 78.33 | 1.1 | 1.42 | 77.3 | 78.52 | 76.7905 | 2791222 |
| 1729118100 | 77.23 | -0.99 | -1.27 | 78.28 | 78.77 | 76.21 | 2764721 |
| 1729031700 | 78.22 | 0.88 | 1.14 | 77.41 | 78.83 | 77.31 | 2019014 |
| 1728945300 | 77.34 | 1.07 | 1.40 | 76.68 | 77.41 | 75.97 | 2088056 |
| 1728686100 | 76.27 | 1.44 | 1.92 | 74.9 | 76.91 | 74.89 | 2335757 |
| 1728599700 | 74.83 | -0.87 | -1.15 | 74.88 | 75.56 | 74.26 | 2016853 |
| 1728513300 | 75.7 | 0.55 | 0.73 | 75.11 | 76.17 | 74.775 | 1650032 |
| 1728426900 | 75.15 | 1.85 | 2.52 | 73.22 | 76.73 | 73.22 | 1715642 |
| 1728340500 | 73.3 | -0.8 | -1.08 | 73.99 | 74.21 | 72.755 | 1532491 |
| 1728081300 | 74.1 | 0.2 | 0.27 | 74.44 | 74.58 | 73.15 | 2048771 |
| 1727994900 | 73.9 | -1.21 | -1.61 | 74.44 | 74.92 | 73.89 | 1176410 |
| 1727908500 | 75.11 | 0.46 | 0.62 | 73.87 | 75.19 | 73.704 | 3182841 |
| 1727822100 | 74.65 | -0.79 | -1.05 | 75.36 | 75.44 | 73.76 | 1612967 |
| 1727735700 | 75.44 | 0.43 | 0.57 | 74.9 | 75.67 | 74.45 | 2023901 |
| 1727476500 | 75.01 | 0.28 | 0.37 | 75.46 | 76.23 | 74.87 | 1634181 |
| 1727390100 | 74.73 | 1.03 | 1.40 | 75.5 | 75.51 | 73.78 | 4035315 |
| 1727303700 | 73.7 | -2.64 | -3.46 | 76.35 | 76.35 | 73.59 | 1983013 |
| 1727217300 | 76.34 | -1.03 | -1.33 | 77.02 | 77.41 | 76.3 | 1867909 |
| 1727130900 | 77.37 | 0 | 0.00 | 77.8 | 78.27 | 76.99 | 1546419 |
| 1726871700 | 77.37 | -1.92 | -2.42 | 78.99 | 79 | 76.73 | 2934142 |
| 1726785300 | 79.29 | 2.44 | 3.18 | 78.88 | 80.275 | 78.6 | 3083615 |
| 1726698900 | 76.85 | 1.12 | 1.48 | 75.82 | 77.205 | 73.84 | 3632545 |
| 1726612500 | 75.73 | -2.17 | -2.79 | 78.33 | 78.6378 | 75.66 | 2853608 |
| 1726526100 | 77.9 | -0.97 | -1.23 | 79.86 | 80.4476 | 77.84 | 1670787 |
| 1726266900 | 78.87 | 0.9 | 1.15 | 77.68 | 79.1899 | 77.605 | 1372547 |
| 1726180500 | 77.97 | -1.64 | -2.06 | 79.4 | 79.76 | 76.94 | 1904536 |
| 1726094100 | 79.61 | 0.41 | 0.52 | 78.76 | 79.745 | 77 | 2163867 |
| 1726007700 | 79.2 | -0.33 | -0.41 | 79.77 | 79.85 | 77.58 | 1902084 |
| 1725921300 | 79.53 | 2.08 | 2.69 | 77.66 | 80 | 76.915 | 1751958 |
| 1725662100 | 77.45 | 0.09 | 0.12 | 77.77 | 79.17 | 77.105 | 1880857 |
| 1725575700 | 77.36 | 0.16 | 0.21 | 77.67 | 77.91 | 76.17 | 1231917 |
| 1725489300 | 77.2 | 1.27 | 1.67 | 76.01 | 77.33 | 76.01 | 1759759 |
| 1725402900 | 75.93 | -1.37 | -1.77 | 76.82 | 77.52 | 75.33 | 3116722 |
| 1725057300 | 77.3 | 0.19 | 0.25 | 77.68 | 78.015 | 76.5 | 1596227 |
| 1724970900 | 77.11 | 0.58 | 0.76 | 76.89 | 78.07 | 76.41 | 1649672 |
| 1724884500 | 76.525 | -0.65 | -0.84 | 77.25 | 77.2553 | 75.9 | 1530435 |
| 1724798100 | 77.17 | -0.68 | -0.87 | 77.52 | 77.745 | 76.49 | 1201320 |
| 1724711700 | 77.85 | 0.86 | 1.12 | 77.45 | 78.59 | 77.45 | 1546083 |
| 1724452500 | 76.99 | 1.44 | 1.91 | 75.86 | 78.3899 | 75.86 | 1621674 |
| 1724366100 | 75.55 | -0.04 | -0.05 | 75.94 | 76.18 | 75.02 | 1147104 |
| 1724279700 | 75.59 | 0.75 | 1.00 | 75.16 | 75.645 | 74.84 | 1356565 |
| 1724193300 | 74.84 | -0.07 | -0.09 | 75.23 | 75.47 | 74.38 | 1834308 |
| 1724106900 | 74.91 | 0.87 | 1.18 | 74.04 | 74.92 | 74.01 | 1474060 |
| 1723847700 | 74.04 | -0.51 | -0.68 | 74.55 | 74.73 | 73.3825 | 1958181 |
| 1723761300 | 74.55 | 1.01 | 1.37 | 73.98 | 74.77 | 73.46 | 1592070 |
| 1723674900 | 73.54 | 0.37 | 0.51 | 73.1 | 74.0287 | 72.75 | 1764030 |
| 1723588500 | 73.17 | 1.14 | 1.58 | 72.14 | 73.64 | 71.79 | 2490515 |
| 1723502100 | 72.03 | -1.85 | -2.50 | 73.88 | 73.88 | 71.69 | 1821555 |
| 1723242900 | 73.88 | -0.07 | -0.09 | 73.69 | 74.185 | 72.92 | 1417289 |
| 1723156500 | 73.95 | 0.01 | 0.01 | 74.05 | 74.9699 | 73.44 | 2146170 |
| 1723070100 | 73.94 | 0.38 | 0.52 | 73.91 | 76.22 | 73.81 | 2113537 |
| 1722983700 | 73.56 | 0.86 | 1.18 | 72.38 | 74.87 | 72.32 | 2834205 |
| 1722897300 | 72.7 | -2.57 | -3.41 | 77.33 | 77.34 | 72.56 | 3682498 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
