CSGP: CoStar Group Inc.

As of Friday, November 25th, 2022

$ 79.98

-0.04 -0.05%

Open: 80.25
High: 81.01
Low: 79.35
Volume: 1,208,348
Previous Close on Wednesday, November 23rd, 2022

$ 80.02

+0.59 +0.74%

Open: 79.37
High: 80.51
Low: 79.00
Volume: 1,839,313

Historical Data

Date Open High Low Close Volume Chg %Chg
2022-11-25 80.25 81.01 79.35 79.98 1,208,348 -0.04 -0.05
2022-11-23 79.37 80.51 79.00 80.02 1,839,313 +0.59 +0.74
2022-11-22 80.71 80.91 79.05 79.43 3,006,663 -1.13 -1.40
2022-11-21 81.00 81.81 80.38 80.56 1,916,734 -0.24 -0.30
2022-11-18 82.52 83.21 80.46 80.80 2,574,164 +0.05 +0.06
2022-11-17 81.35 81.84 80.27 80.75 1,656,397 -1.72 -2.09
2022-11-16 82.72 83.17 81.93 82.47 2,071,652 -0.24 -0.29
2022-11-15 83.21 83.93 82.23 82.71 1,958,049 +0.50 +0.61
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 83.21
On 2022-11-18		 79.00
On 2022-11-23		 -0.77 -0.95 83.21
On 2022-11-18		 79.00
On 2022-11-23		 -5.06 80.16
10D 85.37
On 2022-11-11		 79.00
On 2022-11-23		 -4.18 -4.97 85.37
On 2022-11-11		 79.00
On 2022-11-23		 -7.46 81.22
20D 85.37
On 2022-11-11		 77.81
On 2022-11-04		 -1.64 -2.01 85.37
On 2022-11-11		 79.00
On 2022-11-23		 -7.46 81.13
WTD 81.81
On 2022-11-21		 79.00
On 2022-11-23		 -0.82 -1.01 81.81
On 2022-11-21		 79.00
On 2022-11-23		 -3.43 80.00
MTD 85.37
On 2022-11-11		 77.81
On 2022-11-04		 -2.74 -3.31 85.37
On 2022-11-11		 79.00
On 2022-11-23		 -7.46 80.94
As of Friday, November 25th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

88.14 +0.27 +0.31 1,894,063
KO

The Coca-Cola Company

62.69 +0.06 +0.10 5,165,463
PFE

Pfizer Inc.

49.21 +0.36 +0.74 6,759,966
VZ

Verizon Communications Inc.

39.02 +0.10 +0.26 7,724,327
VIX

CBOE Volatility Index

20.50 +0.03 +0.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,347.03 +152.97 +0.45 131,933,013
DJTA

Dow Jones Transportation Average

14,442.58 +62.16 +0.43 33,720,150
SPX

S&P 500 Index

4,026.12 -1.14 -0.03
OEX

S&P 100 Index

1,800.18 -2.69 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index