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 | 4.21 | 5.35555272866 | 78.61 | 83.68 | 76.92 | 3014731 | 80.71181947 | CS |
| 4 | 2.69 | 3.3570448022 | 80.13 | 83.68 | 71.21 | 3410099 | 77.79186389 | CS |
| 12 | 6.63 | 8.70192938706 | 76.19 | 83.68 | 71.21 | 3588012 | 77.44415184 | CS |
| 26 | 8.42 | 11.3172043011 | 74.4 | 83.68 | 68.41 | 3071613 | 76.12147811 | CS |
| 52 | -9.135 | -9.93420694905 | 91.955 | 93.29 | 68.256 | 2730886 | 76.63028494 | CS |
| 156 | 21.43 | 34.9079654667 | 61.39 | 100.38 | 53.505 | 2465128 | 77.15546893 | CS |
| 260 | -512.18 | -86.0806722689 | 595 | 952.76 | 51.1768 | 1870436 | 99.99920343 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 82.82 | -0.4 | -0.48 | 82.76 | 83.49 | 81.88 | 2294522 |
| 1745534100 | 83.22 | 1.39 | 1.70 | 81.83 | 83.6 | 81.35 | 2308399 |
| 1745447700 | 81.83 | 0.96 | 1.19 | 82.01 | 83.68 | 81.655 | 3056424 |
| 1745361300 | 80.87 | 3.06 | 3.93 | 78.21 | 81.2 | 78.21 | 3339072 |
| 1745274900 | 77.81 | -1.89 | -2.37 | 78.61 | 79.17 | 76.92 | 3355030 |
| 1744929300 | 79.7 | 0.68 | 0.86 | 79.75 | 80.26 | 79.01 | 2033950 |
| 1744842900 | 79.02 | -1.49 | -1.85 | 79.84 | 80.49 | 78.09 | 2715540 |
| 1744756500 | 80.51 | 0.98 | 1.23 | 79.67 | 81.07 | 79.67 | 2594083 |
| 1744670100 | 79.53 | 2.14 | 2.77 | 77.7 | 79.89 | 76.9 | 2314367 |
| 1744410900 | 77.39 | 1.97 | 2.61 | 75.27 | 77.74 | 74.43 | 2224803 |
| 1744324500 | 75.42 | -3.28 | -4.17 | 77.3 | 77.3 | 72.9 | 3889624 |
| 1744238100 | 78.7 | 5.47 | 7.47 | 72.34 | 79.2 | 71.21 | 5874617 |
| 1744151700 | 73.23 | -2.52 | -3.33 | 74.53 | 77.16 | 72.27 | 5294676 |
| 1744065300 | 75.75 | 3.13 | 4.31 | 76.5 | 77.95 | 72.21 | 7576707 |
| 1743806100 | 72.62 | -3.73 | -4.89 | 75.925 | 75.995 | 72.55 | 3881755 |
| 1743719700 | 76.35 | -3.57 | -4.47 | 79.8 | 79.8 | 76.11 | 3957982 |
| 1743633300 | 79.92 | 0.74 | 0.93 | 78.11 | 80.3 | 78 | 2444761 |
| 1743546900 | 79.18 | -0.05 | -0.06 | 78.79 | 80.26 | 78.335 | 2411272 |
| 1743460500 | 79.23 | -0.08 | -0.10 | 79.1 | 79.76 | 78.26 | 2973782 |
| 1743201300 | 79.31 | -0.82 | -1.02 | 80.13 | 80.2 | 78.571 | 2545030 |
| 1743114900 | 80.13 | -0.24 | -0.30 | 80.39 | 80.86 | 79.47 | 2451640 |
| 1743028500 | 80.37 | 0.14 | 0.17 | 80.44 | 81.16 | 79.975 | 1938598 |
| 1742942100 | 80.23 | 0.09 | 0.11 | 79.82 | 80.69 | 79.565 | 1607312 |
| 1742855700 | 80.14 | 1.68 | 2.14 | 79.39 | 80.68 | 79.04 | 2270706 |
| 1742596500 | 78.46 | -0.56 | -0.71 | 78.52 | 78.72 | 77.35 | 4383746 |
| 1742510100 | 79.02 | -0.38 | -0.48 | 78.69 | 79.845 | 78.34 | 2164306 |
| 1742423700 | 79.4 | 1.04 | 1.33 | 78.23 | 80.01 | 77.96 | 2856855 |
| 1742337300 | 78.36 | -1.79 | -2.23 | 79.39 | 80.475 | 78.3 | 2733749 |
| 1742250900 | 80.15 | 1.42 | 1.80 | 78.67 | 80.77 | 78.65 | 4153588 |
| 1741991700 | 78.73 | 3.29 | 4.36 | 76.43 | 78.92 | 75.78 | 2874362 |
| 1741905300 | 75.44 | -1.42 | -1.85 | 76.62 | 77.57 | 75.21 | 3123242 |
| 1741818900 | 76.86 | -0.01 | -0.01 | 76.92 | 77.22 | 75.695 | 3843866 |
| 1741732500 | 76.87 | -3.04 | -3.80 | 79.9 | 80.045 | 76.73 | 4279053 |
| 1741646100 | 79.91 | 0.52 | 0.65 | 79.63 | 83.03 | 79.19 | 4729428 |
| 1741390500 | 79.39 | 2.53 | 3.29 | 76.68 | 79.67 | 75.79 | 3740942 |
| 1741304100 | 76.86 | -0.95 | -1.22 | 77.22 | 78.57 | 76.77 | 5227436 |
| 1741217700 | 77.81 | 2.23 | 2.95 | 74.96 | 78.2 | 74.96 | 5482151 |
| 1741131300 | 75.58 | 0.19 | 0.25 | 75.01 | 76 | 74.08 | 6321709 |
| 1741044900 | 75.39 | -0.86 | -1.13 | 76.01 | 77.35 | 75.2 | 6447334 |
| 1740785700 | 76.25 | 1.89 | 2.54 | 75.63 | 76.4 | 74.14 | 6196854 |
| 1740699300 | 74.36 | -2.56 | -3.33 | 76.64 | 76.68 | 73.65 | 4277462 |
| 1740612900 | 76.92 | -0.68 | -0.88 | 77.23 | 78.6 | 76.83 | 3574285 |
| 1740526500 | 77.6 | 0.11 | 0.14 | 77.47 | 77.79 | 76.88 | 3584356 |
| 1740440100 | 77.49 | 0.7 | 0.91 | 77.44 | 77.85 | 76.34 | 4314036 |
| 1740180900 | 76.79 | -1.54 | -1.97 | 78.33 | 79.04 | 76.485 | 4661036 |
| 1740094500 | 78.33 | -0.88 | -1.11 | 79.21 | 79.45 | 77.91 | 4779730 |
| 1740008100 | 79.21 | 3.75 | 4.97 | 72.83 | 79.32 | 72.5 | 7399048 |
| 1739921700 | 75.46 | 1.4 | 1.89 | 74.355 | 75.545 | 73.92 | 5304857 |
| 1739576100 | 74.06 | 0.5 | 0.68 | 74.1 | 74.455 | 73.32 | 3412101 |
| 1739489700 | 73.56 | 0.29 | 0.40 | 73.43 | 74.02 | 72.515 | 3100494 |
| 1739403300 | 73.27 | -2.73 | -3.59 | 74.11 | 74.53 | 72.86 | 2590940 |
| 1739316900 | 76 | -0.97 | -1.26 | 76.21 | 77 | 75.29 | 1974773 |
| 1739230500 | 76.97 | -0.28 | -0.36 | 77.72 | 77.72 | 76.52 | 1888737 |
| 1738971300 | 77.25 | -0.94 | -1.20 | 78.39 | 78.39 | 77.17 | 2224386 |
| 1738884900 | 78.19 | 0.47 | 0.60 | 78.09 | 78.39 | 77.09 | 2023285 |
| 1738798500 | 77.72 | 0.26 | 0.34 | 76.62 | 77.96 | 75.64 | 3129329 |
| 1738712100 | 77.46 | 0.66 | 0.86 | 76.51 | 78.1 | 76.23 | 2808710 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
