CoStar Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-05-28 | 4.370 | 4.370 | 4.320 | 4.320 | 4.320 | 42 |
| 2024-05-27 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2024-05-24 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2024-05-23 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2024-05-22 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 2 |
| 2024-05-21 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2024-05-20 | 4.470 | 4.470 | 4.420 | 4.420 | 4.420 | 1,625 |
| 2024-05-17 | 4.500 | 4.500 | 4.490 | 4.490 | 4.490 | 7 |
| 2024-05-16 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-05-15 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-05-14 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1 |
| 2024-05-13 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2024-05-10 | 4.680 | 4.680 | 4.600 | 4.600 | 4.600 | 3 |
| 2024-05-09 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 1 |
| 2024-05-08 | 4.600 | 4.600 | 4.580 | 4.580 | 4.580 | 2 |
| 2024-05-07 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2024-05-06 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2024-05-03 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 8 |
| 2024-05-02 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 2 |
| 2024-04-30 | 4.730 | 4.760 | 4.730 | 4.760 | 4.760 | 639 |
| 2024-04-29 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 636 |
| 2024-04-26 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 1 |
| 2024-04-25 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 0 |
| 2024-04-24 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 0 |
| 2024-04-23 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 0 |
| 2024-04-22 | 4.460 | 4.470 | 4.430 | 4.430 | 4.430 | 13 |
| 2024-04-19 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2024-04-18 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 2 |
| 2024-04-17 | 4.410 | 4.550 | 4.410 | 4.550 | 4.550 | 32 |
| 2024-04-16 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2024-04-15 | 4.550 | 4.550 | 4.480 | 4.480 | 4.480 | 12 |
| 2024-04-12 | 4.660 | 4.660 | 4.620 | 4.620 | 4.620 | 11 |
| 2024-04-11 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 2 |
| 2024-04-10 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2024-04-09 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 2 |
| 2024-04-08 | 4.680 | 4.790 | 4.680 | 4.790 | 4.790 | 18 |
| 2024-04-05 | 4.770 | 4.780 | 4.770 | 4.780 | 4.780 | 23 |
| 2024-04-04 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 1 |
| 2024-04-03 | 4.680 | 4.680 | 4.670 | 4.670 | 4.670 | 12 |
| 2024-04-02 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 1 |
| 2024-04-01 | 4.730 | 4.850 | 4.730 | 4.810 | 4.810 | 7 |
| 2024-03-28 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 1 |
| 2024-03-27 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 26 |
| 2024-03-26 | 4.810 | 4.810 | 4.800 | 4.800 | 4.800 | 11 |
| 2024-03-25 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2024-03-22 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2024-03-21 | 4.650 | 4.810 | 4.650 | 4.810 | 4.810 | 6 |
| 2024-03-20 | 4.680 | 4.810 | 4.670 | 4.750 | 4.750 | 27 |
| 2024-03-19 | 4.860 | 4.860 | 4.780 | 4.780 | 4.780 | 3 |
| 2024-03-18 | 4.770 | 4.990 | 4.770 | 4.860 | 4.860 | 7 |
| 2024-03-15 | 4.490 | 4.770 | 4.490 | 4.770 | 4.770 | 10 |
| 2024-03-14 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2024-03-13 | 4.300 | 4.380 | 4.300 | 4.380 | 4.380 | 32 |
| 2024-03-12 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 1 |
| 2024-03-11 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 8 |
| 2024-03-08 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 0 |
| 2024-03-07 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 10 |
| 2024-03-06 | 4.360 | 4.360 | 4.290 | 4.290 | 4.290 | 16 |
| 2024-03-05 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 1 |
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.