Costar Group, Inc. (C1GP34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 4.42 | 4.51 | 4.42 | 196 | 4.42 | DR |
| 4 | 0.08 | 1.84331797235 | 4.34 | 4.51 | 4.1 | 35 | 4.39537468 | DR |
| 12 | 0.18 | 4.24528301887 | 4.24 | 4.89 | 4.1 | 111 | 4.55473838 | DR |
| 26 | -0.04 | -0.896860986547 | 4.46 | 4.89 | 3.86 | 89 | 4.41365811 | DR |
| 52 | 0.32 | 7.80487804878 | 4.1 | 4.99 | 3.61 | 98 | 4.30985036 | DR |
| 156 | 0.62 | 16.3157894737 | 3.8 | 4.99 | 2.69 | 11040 | 3.66215082 | DR |
| 260 | -43.13 | -90.7045215563 | 47.55 | 54.57 | 2.69 | 9870 | 3.8159033 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754200 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1737667800 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1737581400 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1737495000 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1737408600 | 4.42 | 0.02 | 0.45 | 4.42 | 4.51 | 4.42 | 196 |
| 1737149340 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1737062940 | 4.4 | -0.02 | -0.45 | 4.4 | 4.4 | 4.4 | 1 |
| 1736976540 | 4.42 | 0.32 | 7.80 | 4.1 | 4.42 | 4.1 | 105 |
| 1736890140 | 4.1 | -0.09 | -2.15 | 4.1 | 4.1 | 4.1 | 7 |
| 1736803740 | 4.19 | -0.07 | -1.64 | 4.17 | 4.2 | 4.17 | 3 |
| 1736544540 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1736458140 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1736371740 | 4.26 | 0 | 0.00 | 4.16 | 4.26 | 4.16 | 10 |
| 1736285400 | 4.26 | -0.12 | -2.74 | 4.37 | 4.37 | 4.26 | 12 |
| 1736198940 | 4.38 | 0.02 | 0.46 | 4.4 | 4.4 | 4.38 | 22 |
| 1735939740 | 4.36 | 0.06 | 1.40 | 4.3099999 | 4.36 | 4.3099999 | 19 |
| 1735853400 | 4.3 | -0.04 | -0.92 | 4.3 | 4.3 | 4.3 | 2 |
| 1735594200 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 10 |
| 1735334940 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1735248540 | 4.34 | 0.01 | 0.23 | 4.34 | 4.34 | 4.34 | 1 |
| 1734989400 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
| 1734730200 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 3 |
| 1734643800 | 4.33 | -0.23 | -5.04 | 4.3099999 | 4.33 | 4.3099999 | 120 |
| 1734557340 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1734470940 | 4.5599999 | 0.04 | 0.88 | 4.5599999 | 4.5599999 | 4.5599999 | 5 |
| 1734384540 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1734125340 | 4.5199999 | 0 | 0.00 | 4.6 | 4.6 | 4.5199999 | 3 |
| 1734039000 | 4.5199999 | -0.1 | -2.16 | 4.5199999 | 4.5199999 | 4.5199999 | 2 |
| 1733952540 | 4.62 | -0.01 | -0.22 | 4.62 | 4.62 | 4.62 | 2 |
| 1733866140 | 4.63 | 0.12 | 2.66 | 4.8 | 4.8 | 4.63 | 1056 |
| 1733779800 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1733520600 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1733434200 | 4.51 | -0.28 | -5.85 | 4.86 | 4.86 | 4.51 | 149 |
| 1733347800 | 4.79 | -0.07 | -1.44 | 4.86 | 4.89 | 4.79 | 167 |
| 1733261340 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1733174940 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1732915740 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 1 |
| 1732829400 | 4.86 | 0.11 | 2.32 | 4.86 | 4.86 | 4.86 | 1 |
| 1732743000 | 4.75 | 0.15 | 3.26 | 4.75 | 4.75 | 4.75 | 55 |
| 1732656600 | 4.6 | -0.02 | -0.43 | 4.74 | 4.74 | 4.6 | 119 |
| 1732570140 | 4.62 | 0.05 | 1.09 | 4.63 | 4.63 | 4.62 | 1249 |
| 1732310940 | 4.57 | 0.12 | 2.70 | 4.57 | 4.57 | 4.57 | 2 |
| 1732224600 | 4.45 | 0.26 | 6.21 | 4.43 | 4.55 | 4.43 | 20 |
| 1732051800 | 4.19 | 0.05 | 1.21 | 4.19 | 4.19 | 4.19 | 1 |
| 1731965340 | 4.14 | -0.23 | -5.26 | 4.18 | 4.18 | 4.14 | 8 |
| 1731619800 | 4.37 | 0 | 0.00 | 4.37 | 4.37 | 4.37 | 0 |
| 1731533400 | 4.37 | -0.05 | -1.13 | 4.47 | 4.47 | 4.37 | 3 |
| 1731446940 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1731360540 | 4.42 | -0.01 | -0.23 | 4.6 | 4.6 | 4.42 | 334 |
| 1731101400 | 4.43 | 0.04 | 0.91 | 4.51 | 4.51 | 4.43 | 211 |
| 1731014940 | 4.39 | 0.11 | 2.57 | 4.33 | 4.39 | 4.28 | 155 |
| 1730928600 | 4.28 | 0.13 | 3.13 | 4.25 | 4.28 | 4.25 | 3 |
| 1730842200 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1730755800 | 4.15 | -0.09 | -2.12 | 4.29 | 4.29 | 4.15 | 5 |
| 1730496600 | 4.24 | -0.04 | -0.93 | 4.24 | 4.24 | 4.24 | 47 |
| 1730410200 | 4.28 | 0.05 | 1.18 | 4.28 | 4.28 | 4.28 | 3 |
| 1730323800 | 4.23 | -0.01 | -0.24 | 4.29 | 4.29 | 4.23 | 4 |
| 1730237340 | 4.24 | -0.01 | -0.24 | 4.24 | 4.24 | 4.24 | 1 |
| 1730151000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 4 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
