CoStar Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 4.470 | 4.470 | 4.370 | 4.370 | 4.370 | 3 |
| 2024-11-12 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2024-11-11 | 4.600 | 4.600 | 4.420 | 4.420 | 4.420 | 334 |
| 2024-11-08 | 4.510 | 4.510 | 4.430 | 4.430 | 4.430 | 211 |
| 2024-11-07 | 4.330 | 4.390 | 4.280 | 4.390 | 4.390 | 155 |
| 2024-11-06 | 4.250 | 4.280 | 4.250 | 4.280 | 4.280 | 3 |
| 2024-11-05 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2024-11-04 | 4.290 | 4.290 | 4.150 | 4.150 | 4.150 | 5 |
| 2024-11-01 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 47 |
| 2024-10-31 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 3 |
| 2024-10-30 | 4.290 | 4.290 | 4.230 | 4.230 | 4.230 | 4 |
| 2024-10-29 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 1 |
| 2024-10-28 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 4 |
| 2024-10-25 | 3.860 | 4.250 | 3.860 | 4.250 | 4.250 | 21 |
| 2024-10-24 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 0 |
| 2024-10-23 | 4.350 | 4.350 | 3.930 | 3.930 | 3.930 | 13 |
| 2024-10-22 | 4.380 | 4.380 | 4.350 | 4.350 | 4.350 | 3 |
| 2024-10-21 | 4.460 | 4.460 | 4.450 | 4.450 | 4.450 | 2 |
| 2024-10-18 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 4 |
| 2024-10-17 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2024-10-16 | 4.410 | 4.430 | 4.360 | 4.360 | 4.360 | 41 |
| 2024-10-15 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 5 |
| 2024-10-14 | 4.110 | 4.330 | 4.110 | 4.290 | 4.290 | 121 |
| 2024-10-11 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2024-10-10 | 4.160 | 4.200 | 4.160 | 4.200 | 4.200 | 5 |
| 2024-10-09 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2024-10-08 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2024-10-07 | 4.120 | 4.120 | 4.010 | 4.010 | 4.010 | 9 |
| 2024-10-04 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 0 |
| 2024-10-03 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 3 |
| 2024-10-02 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2024-10-01 | 3.970 | 4.060 | 3.970 | 4.040 | 4.040 | 29 |
| 2024-09-30 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2024-09-27 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2024-09-26 | 4.090 | 4.090 | 4.050 | 4.050 | 4.050 | 7 |
| 2024-09-25 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 3 |
| 2024-09-24 | 4.200 | 4.200 | 4.170 | 4.170 | 4.170 | 22 |
| 2024-09-23 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 23 |
| 2024-09-20 | 4.370 | 4.370 | 4.200 | 4.200 | 4.200 | 514 |
| 2024-09-19 | 4.130 | 4.320 | 4.130 | 4.320 | 4.320 | 46 |
| 2024-09-18 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2024-09-17 | 4.230 | 4.260 | 4.220 | 4.220 | 4.220 | 67 |
| 2024-09-16 | 4.470 | 4.470 | 4.310 | 4.310 | 4.310 | 75 |
| 2024-09-13 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 1 |
| 2024-09-12 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 2 |
| 2024-09-11 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 4 |
| 2024-09-10 | 4.380 | 4.500 | 4.380 | 4.500 | 4.500 | 511 |
| 2024-09-09 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 7 |
| 2024-09-06 | 4.330 | 4.340 | 4.330 | 4.330 | 4.330 | 10 |
| 2024-09-05 | 4.340 | 4.340 | 4.270 | 4.270 | 4.270 | 11 |
| 2024-09-04 | 4.240 | 4.310 | 4.240 | 4.310 | 4.310 | 201 |
| 2024-09-03 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 10 |
| 2024-09-02 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 9 |
| 2024-08-30 | 4.410 | 4.410 | 4.350 | 4.400 | 4.400 | 936 |
| 2024-08-29 | 4.120 | 4.400 | 4.120 | 4.360 | 4.360 | 508 |
| 2024-08-28 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 2 |
| 2024-08-27 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 21 |
| 2024-08-26 | 4.270 | 4.290 | 4.230 | 4.290 | 4.290 | 20 |
| 2024-08-23 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2024-08-22 | 4.180 | 4.240 | 4.180 | 4.240 | 4.240 | 201 |
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.