CSGP: CoStar Group Inc.

As of Monday, March 18th, 2024

$ 96.15

+0.97 +1.02%

Open: 96.33
High: 100.38
Low: 95.80
Volume: 5,415,428
Previous Close on Friday, March 15th, 2024

$ 95.18

+7.31 +8.32%

Open: 87.52
High: 95.83
Low: 87.52
Volume: 9,555,092
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 96.33 100.38 95.80 96.15 5,415,428 +0.97 +1.02
2024-03-15 87.52 95.83 87.52 95.18 9,555,092 +7.31 +8.32
2024-03-14 88.55 88.57 86.54 87.87 2,106,209 +0.06 +0.07
2024-03-13 87.58 88.79 87.16 87.81 1,607,684 +0.68 +0.78
2024-03-12 86.52 87.43 86.04 87.13 1,529,770 +0.32 +0.37
2024-03-11 86.34 87.06 85.85 86.81 1,636,906 +0.70 +0.81
2024-03-08 85.78 86.92 85.42 86.11 2,049,878 +0.76 +0.89
2024-03-07 88.34 88.61 84.93 85.35 2,374,030 -2.33 -2.66

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 100.38
On 2024-03-18
86.04
On 2024-03-12
9.34 10.76 88.79
On 2024-03-13
86.54
On 2024-03-14
-2.54 90.83
10D 100.38
On 2024-03-18
84.93
On 2024-03-07
7.56 8.53 88.75
On 2024-03-05
84.93
On 2024-03-07
-4.30 88.74
20D 100.38
On 2024-03-18
79.82
On 2024-02-20
14.75 18.12 89.37
On 2024-03-04
84.93
On 2024-03-07
-4.97 86.95
WTD 100.38
On 2024-03-18
95.80
On 2024-03-18
0.97 1.02 -- -- -- 96.15
MTD 100.38
On 2024-03-18
84.93
On 2024-03-07
9.12 10.48 89.37
On 2024-03-04
84.93
On 2024-03-07
-4.97 88.69
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
CSGP

CoStar Group Inc.

96.15 +0.97 +1.02 5,415,428