CSGP: CoStar Group Inc.

As of Thursday, September 12th, 2024

$ 77.97

-1.64 -2.06%

Open: 79.40
High: 79.76
Low: 76.94
Volume: 1,904,535
Previous Close on Wednesday, September 11th, 2024

$ 79.61

+0.41 +0.52%

Open: 78.76
High: 79.75
Low: 77.00
Volume: 2,154,052

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-12 79.40 79.76 76.94 77.97 1,904,535 -1.64 -2.06
2024-09-11 78.76 79.75 77.00 79.61 2,154,052 +0.41 +0.52
2024-09-10 79.77 79.85 77.58 79.20 1,895,812 -0.33 -0.41
2024-09-09 77.66 80.00 76.92 79.53 1,745,568 +2.08 +2.69
2024-09-06 77.77 79.17 77.11 77.45 1,880,857 +0.09 +0.12
2024-09-05 77.67 77.77 76.17 77.36 1,226,812 +0.16 +0.21
2024-09-04 76.01 77.33 76.01 77.20 1,751,510 +1.27 +1.67
2024-09-03 76.82 77.52 75.33 75.93 3,092,760 -1.37 -1.77
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 80.00
On 2024-09-09		 76.92
On 2024-09-09		 0.61 0.79 80.00
On 2024-09-09		 76.94
On 2024-09-12		 -3.83 78.75
10D 80.00
On 2024-09-09		 75.33
On 2024-09-03		 1.45 1.89 80.00
On 2024-09-09		 76.94
On 2024-09-12		 -3.83 77.87
20D 80.00
On 2024-09-09		 73.38
On 2024-08-16		 4.43 6.02 78.59
On 2024-08-26		 75.33
On 2024-09-03		 -4.15 76.83
WTD 80.00
On 2024-09-09		 76.92
On 2024-09-09		 0.52 0.67 80.00
On 2024-09-09		 76.94
On 2024-09-12		 -3.83 79.08
MTD 80.00
On 2024-09-09		 75.33
On 2024-09-03		 0.67 0.87 80.00
On 2024-09-09		 76.94
On 2024-09-12		 -3.83 78.03
As of Thursday, September 12th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.70 +3.35 +2.01 5,004,071
KO

The Coca-Cola Company

71.23 +0.15 +0.21 12,300,740
PFE

Pfizer Inc.

29.16 -0.50 -1.69 30,020,917
VZ

Verizon Communications Inc.

43.86 +0.06 +0.14 18,391,802
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,096.77 +235.06 +0.58 286,178,027
DJTA

Dow Jones Transportation Average

15,638.48 +88.14 +0.57 115,728,263
SPX

S&P 500 Index

5,595.76 +41.63 +0.75
OEX

S&P 100 Index

2,695.73 +22.77 +0.85
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.07 +185.76 +0.97
NYA

NYSE Composite Index

18,987.90 +121.26 +0.64
XAX

NYSE AMEX Composite Index

4,850.86 +64.84 +1.35
RUI

RUSSELL 1000 Index

3,050.31 +23.16 +0.76
RUT

Russell 2000 Index

2,129.43 +25.58 +1.22
RUA

Russell 3000 Index

3,180.10 +24.80 +0.79
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.91 +0.29 +1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 +0.04 +0.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 -0.10 -0.51
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,503.92 +49.23 +0.52
 
Recent
Ticker Last Chg %Chg Volume
CSGP

CoStar Group Inc.

77.97 -1.64 -2.06 1,904,535