CoStar Group Inc (CSGP) Historical Stock Data
96.59 ↓0.01 (-0.01%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CSGP is up 0.25% a day on average. There have been 17 days where CoStar Group Inc closed green and 13 days where CSGP closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 96.70 | 96.60 | ↓$0.10 (-0.10%) | 96.13 | 97.64 | 2.21M |
2024-03-27 | 96.29 | 96.22 | ↓$0.07 (-0.07%) | 95.33 | 96.87 | 1.28M |
2024-03-26 | 96.34 | 95.18 | ↓$1.16 (-1.20%) | 94.75 | 96.66 | 2.28M |
2024-03-25 | 96.22 | 95.82 | ↓$0.40 (-0.42%) | 94.49 | 96.46 | 2.06M |
2024-03-22 | 97.73 | 95.72 | ↓$2.01 (-2.06%) | 95.57 | 97.73 | 1.83M |
2024-03-21 | 97.26 | 97.73 | ↑$0.47 (0.48%) | 95.72 | 97.91 | 1.93M |
2024-03-20 | 95.03 | 96.31 | ↑$1.28 (1.35%) | 94.09 | 96.88 | 2.25M |
2024-03-19 | 96.36 | 94.10 | ↓$2.26 (-2.35%) | 93.95 | 97.20 | 3.07M |
2024-03-18 | 96.33 | 96.15 | ↓$0.18 (-0.19%) | 95.80 | 100.38 | 5.42M |
2024-03-15 | 87.52 | 95.18 | ↑$7.66 (8.75%) | 87.52 | 95.83 | 9.56M |
2024-03-14 | 88.55 | 87.87 | ↓$0.68 (-0.77%) | 86.54 | 88.57 | 2.25M |
2024-03-13 | 87.58 | 87.81 | ↑$0.23 (0.26%) | 87.16 | 88.79 | 1.61M |
2024-03-12 | 86.52 | 87.13 | ↑$0.61 (0.71%) | 86.04 | 87.43 | 1.53M |
2024-03-11 | 86.34 | 86.81 | ↑$0.47 (0.54%) | 85.85 | 87.06 | 1.64M |
2024-03-08 | 85.78 | 86.11 | ↑$0.33 (0.38%) | 85.42 | 86.92 | 2.09M |
2024-03-07 | 88.34 | 85.35 | ↓$2.99 (-3.38%) | 84.93 | 88.61 | 2.39M |
2024-03-06 | 87.21 | 87.69 | ↑$0.48 (0.55%) | 86.65 | 87.93 | 1.20M |
2024-03-05 | 88.75 | 87.35 | ↓$1.40 (-1.58%) | 86.62 | 88.75 | 2.52M |
2024-03-04 | 88.37 | 88.59 | ↑$0.22 (0.25%) | 86.97 | 89.37 | 1.55M |
2024-03-01 | 87.03 | 88.27 | ↑$1.24 (1.42%) | 86.09 | 88.47 | 1.90M |
2024-02-29 | 86.10 | 87.03 | ↑$0.93 (1.08%) | 85.86 | 87.49 | 2.75M |
2024-02-28 | 84.24 | 86.35 | ↑$2.11 (2.50%) | 84.24 | 86.55 | 1.76M |
2024-02-27 | 84.01 | 84.89 | ↑$0.88 (1.05%) | 83.89 | 86.03 | 1.76M |
2024-02-26 | 84.48 | 83.98 | ↓$0.50 (-0.59%) | 83.49 | 85.39 | 1.75M |
2024-02-23 | 82.82 | 84.79 | ↑$1.97 (2.38%) | 82.75 | 85.38 | 3.18M |
2024-02-22 | 84.37 | 82.47 | ↓$1.90 (-2.25%) | 81.62 | 86.75 | 4.68M |
2024-02-21 | 82.73 | 83.98 | ↑$1.25 (1.51%) | 81.29 | 84.07 | 5.36M |
2024-02-20 | 81.06 | 81.24 | ↑$0.18 (0.22%) | 79.82 | 81.31 | 3.05M |
2024-02-16 | 82.29 | 81.40 | ↓$0.89 (-1.08%) | 81.32 | 82.47 | 1.72M |
2024-02-15 | 82.84 | 82.96 | ↑$0.12 (0.14%) | 82.57 | 83.76 | 1.66M |
Create an account or log in to view more rows.
$CSGP get over the hump
$CSGP what calls are you guys jacked to the tits on?
$CSGP take us to the moon
lets goooooo
$CSGP Don't like that...
$CSGP HOLDING LONG AND STRONG!!!
$CSGP Burn burn burn
$CSGP might get a sell off today
$CSGP Looking for this cup to breakout.
$CSGP choo choo
$CSGP Move up
let's buy