S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Home
Investing
Stocks
USA
NASDAQ
CoStar Group Inc (CSGP)
CoStar Group Inc (CSGP) Historical

CoStar Group Inc (CSGP)

28.39

-0.80

(-2.74%)

At close: July 10 3:00PM

28.30

-0.09

( -0.32% )

After Hours: 4:22PM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.38	-4.64959568733	29.68	30.14	28.3	5694696	29.25824362	CS
4	-4.27	-13.1102241326	32.57	34.08	28.18	7005489	29.97207899	CS
12	-12.28	-30.2612124199	40.58	41.03	28.18	7472304	32.78671058	CS
26	-30.19	-51.6156607967	58.49	70.31	28.18	7046986	41.24332946	CS
52	-55.725	-66.3195477536	84.025	97.415	28.18	5255866	53.22983423	CS
156	-58.75	-67.4899483056	87.05	100.38	28.18	3414278	65.91131296	CS
260	-58.31	-67.3247892853	86.61	101.05	28.18	2974988	68.45461763	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1783636500	29.19	-0.15	-0.51	28.83	29.35	28.44	4955732
1783550100	29.34	-0.53	-1.77	29.66	29.82	29.02	5101685
1783463700	29.87	1.17	4.08	29.67	30.14	29.19	6002327
1783377300	28.7	-1.3	-4.33	29.68	29.83	28.54	6719038
1783031700	30	0.64	2.18	29.555	30.42	29.22	4736032
1782945300	29.36	1.04	3.67	29.08	30.02	28.77	6235436
1782858900	28.32	-1	-3.41	29.03	29.26	28.18	6930279
1782772500	29.32	-0.93	-3.07	30.61	30.705	29.2	5599699
1782513300	30.25	1.61	5.62	28.9	30.52	28.84	8813964
1782426900	28.64	-1.17	-3.92	29.31	29.68	28.54	6450085
1782340500	29.81	-0.45	-1.49	29.89	30.89	29.76	6674698
1782254100	30.26	1.04	3.56	29.73	30.6	29.73	8313384
1782167700	29.22	-0.9	-2.99	30.05	31.04	29.08	7026090
1781822100	30.12	-0.34	-1.12	30.46	30.73	29.53	16128835
1781735700	30.46	-1.51	-4.72	31.8	32.555	30.375	9729164
1781649300	31.97	-0.07	-0.22	32.009999	32.72	31.64	5748252
1781562900	32.04	-0.8	-2.44	32.68	34.08	31.91	6019055
1781303700	32.84	0.19	0.58	32.57	33.189999	31.63	4915045
1781217300	32.65	-1.58	-4.62	33.53	34.06	32.325	7750881
1781130900	34.23	0.3	0.88	33.58	34.77	33.159999	6201630
1781044500	33.93	0.54	1.62	33.049999	34.2	32.85	6635103
1780958100	33.39	-0.5	-1.48	33.31	34.04	32.68	7710770
1780698900	33.89	0.23	0.68	33.93	34.27	33.06	6998967
1780612500	33.66	0.26	0.78	34.65	34.82	33.13	7344160
1780526100	33.4	-0.26	-0.77	33.509999	33.52	32.045	9460933
1780439700	33.66	-0.2	-0.59	33.045	33.76	31.7	9187076
1780353300	33.86	1.66	5.16	32.619999	33.88	32.009999	8038351
1780094100	32.2	-0.1	-0.31	32.65	32.939999	31.86	7789166
1780007700	32.299999	-0.02	-0.06	32.24	32.9	32	6748519
1779921300	32.32	-0.2	-0.62	32.42	33.479999	32.21	5017103
1779834900	32.52	-1.43	-4.21	33.61	33.71	32.5	5964643
1779489300	33.95	0.02	0.06	33.87	34.64	33.61	4615953
1779402900	33.93	-0.08	-0.24	33.65	34.43	33.03	5411133
1779316500	34.01	0.21	0.62	33.409999	34.26	32.185	5009343
1779230100	33.8	0.6	1.81	33.8	34.855	33.28	6596672
1779143700	33.2	0.52	1.59	32.725	34.34	32.42	10165546
1778884500	32.68	0.83	2.61	31.92	33.02	31.92	37829942
1778798100	31.85	-0.12	-0.38	31.97	32.575	31.355	7867111
1778711700	31.97	-1.08	-3.27	32.409999	32.88	31.78	8482494
1778625300	33.049999	0.13	0.39	33.21	33.54	32.21	8260999
1778538900	32.92	0.15	0.46	32.45	33.189999	32.09	8213000
1778279700	32.77	-2.21	-6.32	34.62	34.64	32.71	7104775
1778193300	34.98	0.91	2.67	34.08	35.585	33.94	7711644
1778106900	34.07	-0.83	-2.38	34.95	35.255	34.03	5465109
1778020500	34.9	-0.48	-1.36	35.27	35.3704	33.82	5585807
1777934100	35.38	0.66	1.90	35.77	35.86	34.69	6711961
1777674900	34.72	0.11	0.32	35.278	36.0875	34.35	6370457
1777588500	34.61	0.47	1.38	33.755	34.75	33.33	7908304
1777502100	34.14	-1.82	-5.06	35.65	36.53	33.314999	15386222
1777415700	35.96	-0.28	-0.77	36.85	37.39	35.88	7351061
1777329300	36.24	-0.2	-0.55	36.2	36.981	36.08	5667309
1777070100	36.44	-0.94	-2.51	37.3	37.49	36.04	4343462
1776983700	37.38	-1.39	-3.59	38.48	38.7	36.56	6625829
1776897300	38.77	-0.14	-0.36	39.13	39.62	37.765	4509445
1776810900	38.91	-1.15	-2.87	40.16	41.03	38.77	4004376
1776724500	40.06	0.34	0.86	39.7	40.32	39.355	3783004
1776465300	39.72	-0.32	-0.80	40.58	40.94	39.52	3994296
1776378900	40.04	0.73	1.86	39.77	40.41	39.57	6690789
1776292500	39.31	1.71	4.55	38.255	39.52	37.64	6439084
1776206100	37.6	0.54	1.46	36.81	38.345	37.04	7371998
1776119700	37.06	0.58	1.59	36.135	37.26	34.75	11553984
1775860500	36.48	-0.84	-2.25	37.3	37.5	35.77	5136530

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

ADVFN

Already have an account? Sign in

Don't have an account? Sign up

By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.