CoStar Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 4.150 | 4.150 | 4.100 | 4.110 | 4.110 | 16 |
| 2024-08-20 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1 |
| 2024-08-19 | 4.110 | 4.110 | 3.970 | 4.070 | 4.070 | 50 |
| 2024-08-16 | 4.020 | 4.060 | 4.020 | 4.060 | 4.060 | 7 |
| 2024-08-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-08-14 | 3.870 | 4.000 | 3.870 | 4.000 | 4.000 | 28 |
| 2024-08-13 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2024-08-12 | 4.300 | 4.300 | 3.940 | 3.940 | 3.940 | 552 |
| 2024-08-09 | 4.310 | 4.310 | 4.050 | 4.050 | 4.050 | 12 |
| 2024-08-08 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 2 |
| 2024-08-07 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 78 |
| 2024-08-06 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 1 |
| 2024-08-05 | 4.290 | 4.300 | 4.160 | 4.160 | 4.160 | 22 |
| 2024-08-02 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 12 |
| 2024-08-01 | 4.470 | 4.470 | 4.380 | 4.380 | 4.380 | 4 |
| 2024-07-31 | 4.280 | 4.470 | 4.280 | 4.420 | 4.420 | 105 |
| 2024-07-30 | 4.400 | 4.420 | 4.370 | 4.370 | 4.370 | 6 |
| 2024-07-29 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 2 |
| 2024-07-26 | 4.410 | 4.470 | 4.410 | 4.420 | 4.420 | 19 |
| 2024-07-25 | 4.370 | 4.370 | 4.350 | 4.350 | 4.350 | 2 |
| 2024-07-24 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 24 |
| 2024-07-23 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 0 |
| 2024-07-22 | 4.090 | 4.170 | 4.090 | 4.170 | 4.170 | 6 |
| 2024-07-19 | 4.210 | 4.210 | 4.120 | 4.130 | 4.130 | 10 |
| 2024-07-18 | 4.090 | 4.220 | 4.090 | 4.220 | 4.220 | 388 |
| 2024-07-17 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 1 |
| 2024-07-16 | 4.170 | 4.170 | 4.160 | 4.160 | 4.160 | 26 |
| 2024-07-15 | 4.010 | 4.150 | 4.010 | 4.150 | 4.150 | 4 |
| 2024-07-12 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 1 |
| 2024-07-11 | 3.880 | 4.080 | 3.880 | 4.080 | 4.080 | 2,602 |
| 2024-07-10 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1 |
| 2024-07-09 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 12 |
| 2024-07-08 | 4.000 | 4.010 | 4.000 | 4.010 | 4.010 | 2 |
| 2024-07-05 | 4.060 | 4.060 | 4.020 | 4.020 | 4.020 | 16 |
| 2024-07-04 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 1 |
| 2024-07-03 | 4.180 | 4.180 | 4.150 | 4.150 | 4.150 | 3 |
| 2024-07-02 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 0 |
| 2024-07-01 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 1 |
| 2024-06-28 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 6 |
| 2024-06-27 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2024-06-26 | 3.960 | 3.990 | 3.960 | 3.990 | 3.990 | 5 |
| 2024-06-25 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 1 |
| 2024-06-24 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-06-21 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-06-20 | 4.000 | 4.000 | 3.960 | 3.960 | 3.960 | 2,605 |
| 2024-06-19 | 4.020 | 4.020 | 3.930 | 3.930 | 3.930 | 159 |
| 2024-06-18 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 3 |
| 2024-06-17 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 2 |
| 2024-06-14 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 275 |
| 2024-06-13 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 2 |
| 2024-06-12 | 4.220 | 4.220 | 4.200 | 4.200 | 4.200 | 3 |
| 2024-06-11 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 1 |
| 2024-06-10 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 7 |
| 2024-06-07 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2024-06-06 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2024-06-05 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2024-06-04 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 1 |
| 2024-06-03 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 0 |
| 2024-05-31 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 1 |
| 2024-05-29 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.