CoStar Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 4.120 | 4.160 | 4.120 | 4.160 | 4.160 | 3 |
| 2023-12-01 | 4.200 | 4.200 | 4.180 | 4.180 | 4.180 | 4 |
| 2023-11-30 | 3.690 | 4.100 | 3.690 | 4.090 | 4.090 | 31 |
| 2023-11-29 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 0 |
| 2023-11-28 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 0 |
| 2023-11-27 | 4.100 | 4.170 | 4.100 | 4.170 | 4.170 | 22 |
| 2023-11-24 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2023-11-23 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2023-11-22 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2023-11-21 | 4.040 | 4.140 | 4.040 | 4.050 | 4.050 | 7 |
| 2023-11-20 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 3 |
| 2023-11-17 | 4.070 | 4.070 | 4.010 | 4.070 | 4.070 | 3 |
| 2023-11-16 | 3.950 | 4.040 | 3.950 | 4.000 | 4.000 | 20 |
| 2023-11-14 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 2 |
| 2023-11-13 | 3.610 | 3.820 | 3.610 | 3.820 | 3.820 | 5 |
| 2023-11-10 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-11-09 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-11-08 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-11-07 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-11-06 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-11-03 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 1 |
| 2023-11-01 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2023-10-31 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2023-10-30 | 3.430 | 3.520 | 3.430 | 3.520 | 3.520 | 2 |
| 2023-10-27 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 1 |
| 2023-10-26 | 3.540 | 3.590 | 3.540 | 3.540 | 3.540 | 6 |
| 2023-10-25 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 1 |
| 2023-10-24 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 12 |
| 2023-10-23 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 1 |
| 2023-10-20 | 3.870 | 3.870 | 3.690 | 3.760 | 3.760 | 438 |
| 2023-10-19 | 3.950 | 3.950 | 3.870 | 3.870 | 3.870 | 5 |
| 2023-10-18 | 3.940 | 3.990 | 3.940 | 3.990 | 3.990 | 14 |
| 2023-10-17 | 4.300 | 4.300 | 4.030 | 4.030 | 4.030 | 6 |
| 2023-10-16 | 3.970 | 4.080 | 3.970 | 4.080 | 4.080 | 5 |
| 2023-10-13 | 4.030 | 4.060 | 4.030 | 4.060 | 4.060 | 11 |
| 2023-10-11 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 2 |
| 2023-10-10 | 4.200 | 4.220 | 4.200 | 4.220 | 4.220 | 11 |
| 2023-10-09 | 3.730 | 4.240 | 3.730 | 4.180 | 4.180 | 204 |
| 2023-10-06 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 2 |
| 2023-10-05 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 0 |
| 2023-10-04 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 0 |
| 2023-10-03 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 1 |
| 2023-10-02 | 3.830 | 3.840 | 3.810 | 3.810 | 3.810 | 40 |
| 2023-09-29 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2023-09-28 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 20 |
| 2023-09-27 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 1 |
| 2023-09-26 | 3.720 | 3.780 | 3.720 | 3.780 | 3.780 | 3 |
| 2023-09-25 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 10 |
| 2023-09-22 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 1 |
| 2023-09-21 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1 |
| 2023-09-20 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 23 |
| 2023-09-19 | 3.830 | 3.870 | 3.830 | 3.870 | 3.870 | 231 |
| 2023-09-18 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 1 |
| 2023-09-15 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 12 |
| 2023-09-14 | 3.910 | 3.970 | 3.910 | 3.970 | 3.970 | 22 |
| 2023-09-13 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2023-09-12 | 4.020 | 4.040 | 4.020 | 4.040 | 4.040 | 13 |
| 2023-09-11 | 4.140 | 4.140 | 4.100 | 4.110 | 4.110 | 52 |
| 2023-09-08 | 4.200 | 4.210 | 4.130 | 4.140 | 4.140 | 13 |
| 2023-09-06 | 4.130 | 4.160 | 4.110 | 4.110 | 4.110 | 15 |
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.