CoStar Group Inc. (CSGP)     Sec: Financial Ind: Property Management
Peak: -7.46%   12m: 63.49%   6m: 11.82%   ytd: 73.98%   div: 0%   beta: 0.958   alpha: 0.324   s: 2.029 (93.32)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-11-21594.35586.92598.41582.9600286,9150.9580.3242.029
2019-11-20585.88594.52599.19585.8800340,7000.9590.3212.071
2019-11-19591.6590.7596.45583.1800453,5000.960.3192.089
2019-11-18580.92597.01601.04580.9200481,5000.9590.3292.118
2019-11-15571.77583.23583.7567.700217,7430.960.322.113
2019-11-14564.69568.88570.74559.9600244,4590.9570.3292.053
2019-11-13560.49564.77566.18557.1600196,2070.9560.3332.045
2019-11-12558.43562.34565.18556.500327,8450.9550.3232.016
2019-11-11549557.71560.8354900299,3000.9560.3222.016
2019-11-08545.21549.31551.2544.8600191,0290.9560.3111.996
2019-11-07550.57545.84553.82544.7100190,6800.9490.3051.994
2019-11-06551.42551.15554.77546.0300284,8960.950.3132.013
2019-11-05544.28554.78560540.400286,5680.950.3182.015
2019-11-04551.37543.57551.99542.4100219,5980.9510.3051.966
2019-11-01553.38548.12556.97544.0800263,4141.0380.2961.983
2019-10-31549.65549.52555.39544.2800147,5981.0430.2911.984
2019-10-30556.25550.04561.63549.1200507,4870.9560.2991.984
2019-10-29555.37554.76564.35551.8800354,1840.9620.2652.133
2019-10-28565.01558.16571.02555.5100197,7360.9630.2622.131
2019-10-25570.78564.94575.13562.6800369,1790.9640.272.187
2019-10-24566.29569.36572.5549.0500399,0060.9660.2782.202
2019-10-23532566.73567.65510.03001,822,2250.9660.282.211
2019-10-22593.64572.63601.48570.3800240,6520.9670.2812.275
2019-10-21587.45589.21593.63582.3400181,5120.9650.2952.277
2019-10-18587.31588.12591.3579.8400236,3580.9660.2982.338
2019-10-17595.63586.4601.96585.9500141,8000.9660.2952.33
2019-10-16599.47590599.47578.6600300,0350.9670.3022.397
2019-10-15603.82600.14604.01596.4300220,3510.9660.3072.424
2019-10-14614600.74617.9598.4100202,9620.9690.312.429
2019-10-11608.65614.12623.53607.7100347,6360.970.3152.488
2019-10-10598.31601.88605.1594.7900342,8800.9680.3112.389
2019-10-09581.2600.32601.38576.6400218,7730.9690.3072.331
2019-10-08595.1577.89595.1575.7700155,2860.9640.292.202
2019-10-07582.14592.2600.85577.4800206,6530.9610.2972.302
2019-10-04594.34586.24596.85584.7600389,5730.9620.292.23
2019-10-03586.33591.38593.74578.5200151,1110.9690.2972.229
2019-10-02593.88587.15593.91581.9400250,5280.9680.2952.25
2019-10-01590.4597.15607.29589.6100191,2280.9720.2862.245
2019-09-30577.83593.2597.53576.2400224,2570.9770.2822.197
2019-09-27595.1576.28598572.2100214,6110.9770.2782.14
2019-09-26592.54594.58598.2582.6300242,4000.9750.2872.177
2019-09-25590.67595.06599.75582.0300271,1570.9740.2882.178
2019-09-24594.95586.77599.13583.2900257,5270.9740.2882.144
2019-09-23596.21595598.52588.6600215,1780.9750.2972.193
2019-09-20594.75595600.73591.1600176,8340.9750.2972.207
2019-09-19590.96598.61600.74589.0100111,7070.9750.2992.179
2019-09-18596.39591.09596.39583.1700317,7640.9750.2912.149
2019-09-17581597.73598.4158000216,9860.9780.3042.195
2019-09-16567.44579.56580.3569.4400212,2790.9770.2912.152
2019-09-13584.05570.11585.76569.4400180,4910.980.2782.124
2019-09-12575.25583.67587.33572.7100166,1000.9820.2952.13
2019-09-11582.37571.25582.7567.9400243,1240.9950.272.109
2019-09-10574.51579.73580.0957000309,8760.9980.2812.26
2019-09-09617.95578.7620.03577.1200277,9230.9980.2832.304
2019-09-06616.38616.01624.92612.9400172,8230.9970.3152.401
2019-09-05616.6613.19621.78607.2600228,2780.9980.3182.391
2019-09-04617.8614.15617.8608.8200189,7921.0020.332.427
2019-09-03610.55611.85619.41607.3700136,4651.0030.3382.405
2019-08-30616.15614.87616.15603.8400224,5681.0030.3332.4
2019-08-29620.65614.1621.32613.7400177,1371.0020.3292.421
2019-08-28607.67612.42615.2560500176,5391.0050.3362.449
2019-08-27619.94612.61621.4608.200245,4001.0060.3392.412
2019-08-26615.22617.72617.91607.2200323,4941.0060.3392.394
2019-08-23615.59607.08622.71605.0100131,7131.0050.3362.368
2019-08-22622.82616.03626.47611.9700103,9371.0110.3322.387
2019-08-21618.15621.34626.57616.6600112,6351.010.3382.392
2019-08-20617.65614.47620.54611.7100174,3231.0110.342.382
2019-08-19617.65617.82629.72617.4800195,2861.010.3312.421
2019-08-16609.64618.85620.24609.6400114,8251.0130.3372.413
2019-08-15603.94611.64613.65598.300102,4711.0150.3392.423
2019-08-14617.11600.03619.98596.4300305,8001.0140.3312.406
2019-08-13628.78626.5639.41623.7300192,7581.0050.3392.501
2019-08-12631.24629.59636.98626.8100228,8141.0110.3492.49
2019-08-09626.94633.74637.35623.7500208,7271.0120.3482.512
2019-08-08610.51628.92629.92608.8600157,9881.0140.3452.524
2019-08-07588.99606.85607.67588.9900124,3831.0060.3332.46
2019-08-06589.22594.74598.72589.2200136,3291.0060.3232.449
2019-08-05588.64585.2596.02579.5800177,2091.0060.3212.424
2019-08-02605.5598.76605.5594.1200176,6761.010.3222.446
2019-08-01617.54606.21621.92600.9600232,5191.0090.322.473
2019-07-31620.18615.4620.42610.3500240,6991.0080.3242.497
2019-07-30626.28618.73628.83615.9600252,0881.0070.2882.431
2019-07-29635.61630.42638.16628.5800188,2981.0060.2942.488
2019-07-26631.13634.26636.45625.2200217,1731.0060.3022.513
2019-07-25629.1628.99634.01618.800470,4421.0060.32.463
2019-07-24600.01627.95632591.8200799,7831.0080.3042.429
2019-07-23585.85580.56586.26575.7700296,8571.0010.2672.415
2019-07-22585.08583.82590.36583.3800124,5961.0030.2722.441
2019-07-19590.11582.95590.57582.8600149,4081.0030.2722.495
2019-07-18581.42587.95588.44580.0600282,1091.0030.2752.462
2019-07-17583.99583.53587.79580.8700141,0721.0030.2692.497
2019-07-16586.24581.92590.49579.6700246,2151.0030.2622.425
2019-07-15587.89585590.03583.530097,8871.0030.2612.414
2019-07-12589.41587.14591.01583.1300129,5661.0020.2612.423
2019-07-11583.5588.01588.93580.5500159,8381.0020.2632.415
2019-07-10572.59580.81582572.5900236,3581.0040.2622.397
2019-07-09560.46567.02567.97557.3700506,0901.0020.2552.341
2019-07-08562.96562.5568.15560.2300112,7901.0010.252.325
2019-07-05563.95564.18566.03555.6600179,7221.0020.2472.25
2019-07-03562.25565.5566559.6100213,8131.0020.2462.203
2019-07-02559.35560.36566.03558.5800229,5601.0060.2532.213
2019-07-01560.24559.35565.67557.2400180,7191.0120.2622.169
2019-06-28542.98554.06555.57541.7300209,4341.010.262.177
2019-06-27534.72542.93545.37531.7700155,6751.0210.2352.154
2019-06-26540.14534.72546.43530.1800272,5001.0090.2352.112
2019-06-25552.92538.44553.56536.9800222,9451.0150.2492.157
2019-06-24559.94553.56560.05552.7800115,5691.0110.2592.195
2019-06-21552.41560.54561.97550.2200251,5971.010.2622.236
2019-06-20562.17555.49562.65550.9300221,9051.0120.2632.185
2019-06-19554.8556.67557.46549.8200218,9121.0150.262.184
2019-06-18559.24555.96560.11551.9600199,2921.0160.2612.154
2019-06-17549.87554.61557.07549.6800137,5971.0170.2622.179
2019-06-14549.42549.66550.49545.8300145,1171.0170.2632.148
2019-06-13548.37549.78550.66541.9600155,4541.0160.2652.155
2019-06-12542.5547.89548.98539.660080,6651.0190.2562.142
2019-06-11554.66544.78555.1540.0100268,2921.0190.2572.105
2019-06-10543.68550.5554.94543.6800273,5431.0190.2632.134
2019-06-07542.1539.88546.49538.8600220,4801.0180.262.04
2019-06-06531.59539.96540.48529.2800244,5471.0210.2662.036
2019-06-05508.17530.13530.84508.1700429,0611.020.2582.089
2019-06-04504.44506507.67498.2500411,4271.0130.242.022
2019-06-03511.91499.62514.61496.1100171,0971.0180.2462.046
2019-05-31508.22509.64513.88505.8100251,3021.0170.2552.055
2019-05-30512.47513.19516.46510.0600162,4401.0190.2572.077
2019-05-29510511.84513.21507.8400292,9001.0190.262.05
2019-05-28515.53512.72522.47510.3600235,4481.0190.2582.046
2019-05-24517.38514.08524.74513.7400185,8631.020.2572.012
2019-05-23524.22514.35525.19512.9700173,7621.0190.2612.054
2019-05-22525.09527.95532.22525.0900217,4631.0160.272.16
2019-05-21520.2524.87525.47520.200201,1051.0170.2652.208
2019-05-20513.97517.25520.54512.1400202,4221.0160.2662.212
2019-05-17514.26517.61521.16513.4700197,2041.0170.2622.155
2019-05-16512.35518.99524.66512.3500271,2281.0150.2572.178
2019-05-15500.12511.09515.47500.1200179,0901.0160.252.17
2019-05-14489.97503.88505.5489.9700177,9281.0150.2522.144
2019-05-13489.53488.54492.48482.100174,0001.0140.2342.04
2019-05-10492.27498.18499.39483.1400169,7761.0210.2412.014
2019-05-09494.09494.75494.9482.8100345,5391.020.2422.041
2019-05-08493.95496.77499.95493.4400201,6521.0210.2472.077
2019-05-07502.47495.31504.37490.6900277,3331.0210.2422.087
2019-05-06493.5506.22506.57491.4100189,3851.0190.2472.089
2019-05-03502.76498.86506.27495.0100257,1671.0230.2331.996
2019-05-02493.69501.55501.89492.2400249,7741.0260.2392.027
2019-05-01497.27496501.21494.1100221,3801.0240.2422.015
2019-04-30489.17496.25497.3487.0700307,5901.0060.2822.023
2019-04-29490.3489.3491.13485.1200195,3871.0050.2661.993
2019-04-26485.42488.13491.46482.500135,6001.0050.2642.049
2019-04-25475.97486.1487.67475.2300203,6611.0060.2622.006
2019-04-24490.79474.37511.85473.9100621,4361.0060.2541.912
2019-04-23488.53495.08495.39487.5700255,1911.0030.2741.874
2019-04-22479.72487.1487.98478.8200141,2451.0020.2681.828
2019-04-18480.95481.72482.11474.1400128,8931.0020.2641.843
2019-04-17485.53480.6488.1478.5600201,9001.0030.2661.915
2019-04-16491.36484.02491.74483.600117,1011.0020.2731.971
2019-04-15487.57488.99491.26485.3300161,6161.0020.2732.083
2019-04-12482.77487.38490.35479.9700202,6091.0050.2782.079
2019-04-11480.4481.58484.77479.7200173,5401.0020.2732.061
2019-04-10476.48478.67480475.2700254,4001.0040.2631.962
2019-04-09479475.36481.94474.8300155,7001.0030.261.802
2019-04-08483.48480483.48476.8200158,5001.0080.2511.893
2019-04-05480.02483.98485.29480.0200151,9041.0120.2631.934
2019-04-04484.5477.68486.81475.2900152,7551.0130.2531.809
2019-04-03478.96483.78487.16478.9600148,9241.0140.2571.705
2019-04-02481478.74483.61476.8500126,7831.0120.2471.689
2019-04-01469.83479.48480.72468.9800304,7271.0110.2521.669
2019-03-29464.26466.42469.13462.4800180,2001.0070.2441.64
2019-03-28460.65461.94464.52456.2100146,5001.0080.2441.63
2019-03-27463.17459.7464.44452.4200169,5001.0080.2451.577
2019-03-26469.3463.94473461.1300162,3001.0070.2471.555
2019-03-25462.99466.04468.7461.410092,6391.0130.2381.518
2019-03-22470.65465.08473.1464.4100165,3001.0130.2381.468
2019-03-21463.61473.69475.58463.6100128,7001.0130.2461.468
2019-03-20465.59464.92467.44460.4900112,7521.0120.2411.399
2019-03-19470466.97470464.1400219,2001.0120.2441.456
2019-03-18469.27468.13472.86464.8700254,9001.0150.261.424
2019-03-15466.96469.13469.43463.4500249,8751.0170.2491.432
2019-03-14470.34465.67472.35464.1800132,3001.0170.2481.427
2019-03-13467.5468.65471.36464.0500176,6871.020.2571.434
2019-03-12466.06465.52467.88459.8500176,1611.0210.2521.4
2019-03-11459.55465.48465.5454.0800151,1401.0210.2551.419
2019-03-08453.06459.98460.64451.300148,9441.0290.2411.384
2019-03-07457.17456.94460.28450.8700240,8681.030.241.344
2019-03-06462.48458.6467.77454.7900190,1131.0310.2421.354
2019-03-05466.02463.9471.17460.9500286,5801.0310.2491.366
2019-03-04480466.02484.92456.2300342,9631.030.2491.357
2019-03-01457.48476.88481.42453.5900489,2331.0220.2561.526
2019-02-28456.4457.53463.35456.1400287,1561.0180.2381.439
2019-02-27444.99454.33463.33430.500560,4001.0160.2551.399
2019-02-26410.91406.53417.97403.8700311,4001.0130.1961.201
2019-02-25414.37411.26415.64409.5400146,3181.0130.21.203
2019-02-22406.58411.82412.34406.2900205,9611.0090.2081.2
2019-02-21408.44404.38412.26388.5500207,3001.0040.1991.229
2019-02-20408.99409.6409.76402.100226,1071.0030.2121.399
2019-02-19408.31409.78412.15407.9900163,0121.0040.211.413
2019-02-15410.2411.03412.76406.8900100,0001.0140.2251.405
2019-02-14407.17407.78410.61404.7500145,1851.0190.2321.403
2019-02-13407.64406.95408.98405.2600107,8181.0170.2291.393
2019-02-12401405.27405.64397.5500116,8151.0160.2291.477
2019-02-11404.62397.22405.84396.8600145,6591.0140.2341.437
2019-02-08395.99403.52403.66393.5800123,1911.0140.2571.468
2019-02-07392.74398.15398.15390.670076,0001.0360.2121.424
2019-02-06399.67396.06400.23393.8100133,1191.0530.1871.447
2019-02-05399400.69400.76396.8200119,5751.0530.2041.502
2019-02-04393.13398.48400.24391.3300154,8041.0510.1971.494
2019-02-01390.9393.56396.63389.5500152,4931.0610.181.468
2019-01-31384.11390.74397.26384.1100203,9821.0610.1821.423
2019-01-30382.28384.01385.03375.0200171,1001.0610.181.423
2019-01-29382.79379.94382.79377.7300140,3671.0620.181.428
2019-01-28379.34382.43382.86375.5600134,2001.060.1861.4
2019-01-25377.94384.01385.34372.6500230,8931.0560.1791.435
2019-01-24371.65375.12375.76370.1900105,9591.0620.1591.3
2019-01-23378.04371.49382.01368.7500142,7751.0580.1531.25
2019-01-22377.88376.93381.81374.0400213,1001.0590.1631.273
2019-01-18375.34380.1380.49370.2400211,1001.0620.1571.32
2019-01-17365.18371.65374.48365.1800205,8051.060.1511.252
2019-01-16362.76367.28368.03358.8900170,0401.0630.1451.228
2019-01-15359362.33364.12358.9500233,5701.0620.1411.213
2019-01-14355.71358.47360.86351.300148,9771.0630.1391.184
2019-01-11358.69359.27360.43355.100136,4891.0660.1461.231
2019-01-10352.72359.62360.66352.7200237,7751.0660.1421.2
2019-01-09345.41353.36356.13345.4100144,6001.0650.1361.141
2019-01-08345.34344.93350.11336.0300235,6001.0780.1131.098
2019-01-07339.19341.86344.89334.5900141,8001.0810.1081.057
2019-01-04331.91338.61342.28329.1100240,6001.0810.1111.042
2019-01-03331.68327.28334.84325.0700126,3001.0910.0980.962
2019-01-02332.76334.72337.75329.4600198,6001.0920.0991.022
2018-12-31339.39337.34341.32332.2200210,4001.0940.11.009
2018-12-28339.06337.19341.88331.3600155,0001.0930.11.029
2018-12-27328.36338.14338.14324.8300204,2001.0930.1051.017
2018-12-26322.41337337.35318.3300212,9001.0930.1181.006
2018-12-24316.92320.47326.4315.8500110,4001.0940.1130.921
2018-12-21330.94320.39331.93319.0700238,5001.1060.0940.927
2018-12-20334.75328.05336.69320.7600242,9001.1050.0930.967
2018-12-19337.72336.57348.97333.9800276,7001.0990.11.062
2018-12-18347.92336.81351.76333.7300333,0001.1020.0961.03
2018-12-17354.75345355.4134300283,5001.1050.111.104
2018-12-14361.84357.48364.8835400208,3001.0960.111.151
2018-12-13371.99365.03374.67359.6400245,9001.0960.1111.213
2018-12-12365.69371.28374.1365.3200162,2001.0970.1161.252
2018-12-11367.8362.17370.34359.7500132,7001.0950.111.184
2018-12-10366.06363.07370.36361.4300172,2001.0940.1131.13
2018-12-07374.68366.85376.99364.2500227,7001.0930.121.131
2018-12-06359.57375.44376.05357.6200296,1001.0950.1191.168
2018-12-04379.43365.82379.43363.2300228,8001.0950.1081.205
2018-12-03376.5380.87395.3375.5200192,1001.0930.111.217
2018-11-30369.33369.39373.13362.0100308,3001.0870.1051.137
2018-11-29372.58370.43373.67365.8600185,3001.0860.1051.131
2018-11-28362.12375.05375.5362.1200219,6001.0860.111.151
2018-11-27369.13359.73369.53355.800258,7001.0770.1051.072
2018-11-26360.44372.97376.64357.2200370,2001.080.1191.163
2018-11-23356.9356.78359.9355.970046,0001.0710.1161.115
2018-11-21363.02359365.36355.0200258,7001.0710.1181.113
2018-11-20344.56361.22361.97342.6300397,3001.0710.1191.157
2018-11-19360.32350.09364.29348.0800318,7001.0920.0921.104
2018-11-16355.23362.79362.9354.100227,4001.0880.1051.166
2018-11-15344.54356.09356.52344.4100170,4001.0880.11.141
2018-11-14358.16346.13361.93344.5400196,0001.0810.0911.086
2018-11-13358.08355.7361.36351.9200250,9001.080.0951.135
2018-11-12363.91357.04364.63354.5600139,1001.0770.1011.187
2018-11-09368.38365.01370.8361.1300254,4001.0760.1041.218
2018-11-08367.58367.66370.3363.8800171,3001.0760.1041.209
2018-11-07361.09367.92371.9360.2500252,2001.0750.1071.246
2018-11-06359.36357.82363.46356.5500245,4001.0720.1031.136
2018-11-05364.72360.06368.81354.3700227,7001.0740.111.15
2018-11-02365.48362.83369.55361.8500231,7001.0740.1221.183
2018-11-01362.31363.83367.65358.900296,3001.0740.1141.194
2018-10-31351.16361.42373.32350.4700570,9001.0730.1121.139
2018-10-30349.15347.83351.59342.4400724,8001.0650.1051.042
2018-10-29360.03348.96360.03345.0900234,8001.0720.1331.033
2018-10-26353.69355.28358.48348.6200324,3001.0680.1361.078
2018-10-25363.87358.36379.93354.700634,0001.0710.1341.089
2018-10-24374.5359.3387.6358.300741,6001.0810.1421.122
2018-10-23380.09382.71386.13376.1900254,5001.0630.1631.232
2018-10-22385.08385.31387.56381.6200188,8001.0640.1661.236
2018-10-19391.12383.49392.64382.0800140,5001.0650.1631.223
2018-10-18391.48388.53394.54384.8100246,0001.0650.1631.261
2018-10-17397.23392.92399.9389.900204,2001.0670.1641.309
2018-10-16383.52397.29398.4538100209,5001.0650.1661.343
2018-10-15389.11380.59393.49380.5900372,8001.0550.1581.289
2018-10-12380.54388.3393.64380.5400394,8001.0540.1611.339
2018-10-11372.25375381.34370.800542,9001.0490.1481.313
2018-10-10382.18373.24382.18372.2400443,0001.0620.1361.31
2018-10-09383.24383.77390.34377.8400296,8001.0680.1321.36
2018-10-08393.7385.11393.7383.7600430,5001.0690.1351.298
2018-10-05400394.92405.2393.2300310,4001.070.1521.297
2018-10-04408.3400.11409.21396.9500214,3001.0680.1621.31
2018-10-03407.42408.9410.08400.9900342,1001.0670.1721.366
2018-10-02412.75405416.68404.4100386,8001.0720.1751.33
2018-10-01423.17414.35425.01414.2800154,0001.0710.1761.369
2018-09-28417.83420.84422.51414.6700159,4001.0860.1971.426
2018-09-27420.1417.71423.01416.4500109,7001.0860.1891.423
2018-09-26417.55419.7424.94415.3900230,4001.0870.1891.42
2018-09-25416.22418.46424.83415.7100262,2001.0880.1851.44
2018-09-24417.83417.52420.56414.8200216,9001.0890.1771.41
2018-09-21420.3419.65425.49418.3200268,8001.0890.1761.429
2018-09-20417.36420.15423.18413.3700178,5001.090.1751.418
2018-09-19425.85415.19425.85414.5200205,2001.090.1761.376
2018-09-18421.3425428.46421.300182,3001.0930.1821.396
2018-09-17435423.5435422.5200175,0001.0930.1861.393


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC