CSGP: CoStar Group Inc.

As of Friday, May 17th, 2024

$ 87.50

-0.63 -0.71%

Open: 88.13
High: 88.13
Low: 87.16
Volume: 1,461,282
Previous Close on Thursday, May 16th, 2024

$ 88.13

-0.35 -0.40%

Open: 88.65
High: 89.29
Low: 88.07
Volume: 1,519,320

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 88.13 88.13 87.16 87.50 1,461,282 -0.63 -0.71
2024-05-16 88.65 89.29 88.07 88.13 1,519,320 -0.35 -0.40
2024-05-15 88.38 89.33 87.78 88.48 1,659,654 +0.70 +0.80
2024-05-14 89.08 89.84 87.36 87.78 1,735,545 -0.80 -0.90
2024-05-13 90.36 90.93 88.49 88.58 1,464,254 -1.30 -1.45
2024-05-10 90.97 91.24 89.83 89.88 1,597,174 -1.46 -1.60
2024-05-09 90.66 91.78 89.89 91.34 1,101,323 +1.02 +1.13
2024-05-08 92.01 92.18 90.06 90.32 1,092,835 -2.14 -2.31
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 90.93
On 2024-05-13		 87.16
On 2024-05-17		 -2.38 -2.65 90.93
On 2024-05-13		 87.16
On 2024-05-17		 -4.15 88.09
10D 92.74
On 2024-05-07		 87.16
On 2024-05-17		 -3.73 -4.09 92.74
On 2024-05-07		 87.16
On 2024-05-17		 -6.02 89.58
20D 93.94
On 2024-04-24		 83.16
On 2024-04-22		 3.24 3.85 93.94
On 2024-04-24		 87.16
On 2024-05-17		 -7.22 89.80
WTD 90.93
On 2024-05-13		 87.16
On 2024-05-17		 -2.38 -2.65 90.93
On 2024-05-13		 87.16
On 2024-05-17		 -4.15 88.09
MTD 92.74
On 2024-05-07		 87.16
On 2024-05-17		 -4.03 -4.40 92.74
On 2024-05-07		 87.16
On 2024-05-17		 -6.02 89.78
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
TXT

Textron Inc

89.17 +1.69 +1.93 1,099,127
CRI

Carter's Inc.

68.66 -1.12 -1.61 764,312
VMW

VMware Inc.

142.48 0.00 0.00
HPE

Hewlett Packard Enterprise Company

17.86 -0.03 -0.17 9,238,313
CSGP

CoStar Group Inc.

87.50 -0.63 -0.71 1,461,282