Costar Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 75.940 | 76.180 | 75.020 | 75.550 | 75.550 | 1,147,104 |
| 2024-08-21 | 75.160 | 75.645 | 74.840 | 75.590 | 75.590 | 1,356,565 |
| 2024-08-20 | 75.230 | 75.470 | 74.380 | 74.840 | 74.840 | 1,834,308 |
| 2024-08-19 | 74.040 | 74.920 | 74.010 | 74.910 | 74.910 | 1,474,299 |
| 2024-08-16 | 74.550 | 74.730 | 73.383 | 74.040 | 74.040 | 1,958,187 |
| 2024-08-15 | 73.980 | 74.770 | 73.460 | 74.550 | 74.550 | 1,595,367 |
| 2024-08-14 | 73.100 | 74.029 | 72.750 | 73.540 | 73.540 | 1,764,030 |
| 2024-08-13 | 72.140 | 73.640 | 71.790 | 73.170 | 73.170 | 2,491,278 |
| 2024-08-12 | 73.820 | 73.820 | 71.690 | 72.030 | 72.030 | 1,822,572 |
| 2024-08-09 | 73.690 | 74.185 | 72.920 | 73.880 | 73.880 | 1,417,289 |
| 2024-08-08 | 74.050 | 74.970 | 73.440 | 73.950 | 73.950 | 2,146,177 |
| 2024-08-07 | 73.910 | 76.220 | 73.810 | 73.940 | 73.940 | 2,118,173 |
| 2024-08-06 | 72.380 | 74.870 | 72.320 | 73.560 | 73.560 | 2,834,205 |
| 2024-08-05 | 77.330 | 77.340 | 72.560 | 72.700 | 72.700 | 3,682,528 |
| 2024-08-02 | 77.050 | 77.910 | 74.745 | 75.270 | 75.270 | 2,988,547 |
| 2024-08-01 | 78.110 | 78.350 | 76.110 | 77.140 | 77.140 | 2,005,254 |
| 2024-07-31 | 78.640 | 80.040 | 77.780 | 78.020 | 78.020 | 2,240,885 |
| 2024-07-30 | 79.160 | 79.360 | 77.740 | 78.480 | 78.480 | 1,759,643 |
| 2024-07-29 | 79.130 | 79.900 | 78.030 | 78.790 | 78.790 | 1,632,151 |
| 2024-07-26 | 78.630 | 79.340 | 77.775 | 78.510 | 78.510 | 2,360,609 |
| 2024-07-25 | 75.870 | 78.910 | 75.000 | 77.840 | 77.840 | 3,764,624 |
| 2024-07-24 | 75.360 | 81.630 | 73.030 | 76.350 | 76.350 | 8,515,084 |
| 2024-07-23 | 76.290 | 76.770 | 74.570 | 74.840 | 74.840 | 3,549,614 |
| 2024-07-22 | 74.130 | 75.600 | 73.850 | 75.510 | 75.510 | 2,905,620 |
| 2024-07-19 | 75.220 | 75.580 | 73.650 | 74.400 | 74.400 | 1,862,652 |
| 2024-07-18 | 75.620 | 76.670 | 74.850 | 75.270 | 75.270 | 1,857,917 |
| 2024-07-17 | 76.530 | 77.180 | 75.660 | 75.920 | 75.920 | 2,622,617 |
| 2024-07-16 | 76.090 | 76.970 | 75.540 | 76.970 | 76.970 | 1,677,758 |
| 2024-07-15 | 75.420 | 76.750 | 74.860 | 76.010 | 76.010 | 2,381,871 |
| 2024-07-12 | 75.490 | 76.680 | 74.670 | 75.790 | 75.790 | 2,584,254 |
| 2024-07-11 | 73.488 | 75.670 | 72.975 | 75.200 | 75.200 | 3,488,607 |
| 2024-07-10 | 71.990 | 71.990 | 70.860 | 71.840 | 71.840 | 3,584,276 |
| 2024-07-09 | 72.630 | 73.000 | 71.560 | 71.590 | 71.590 | 2,844,100 |
| 2024-07-08 | 73.170 | 73.920 | 72.500 | 72.630 | 72.630 | 1,850,689 |
| 2024-07-05 | 73.830 | 73.910 | 72.780 | 73.150 | 73.150 | 1,428,099 |
| 2024-07-03 | 74.150 | 74.445 | 73.510 | 73.830 | 73.830 | 1,053,471 |
| 2024-07-02 | 74.500 | 74.880 | 73.660 | 74.220 | 74.220 | 1,696,252 |
| 2024-07-01 | 73.930 | 74.380 | 73.215 | 73.880 | 73.880 | 2,070,494 |
| 2024-06-28 | 74.260 | 74.460 | 73.610 | 74.140 | 74.140 | 6,440,348 |
| 2024-06-27 | 72.680 | 74.270 | 72.560 | 74.260 | 74.260 | 2,157,671 |
| 2024-06-26 | 73.660 | 73.660 | 72.010 | 72.850 | 72.850 | 3,447,281 |
| 2024-06-25 | 74.030 | 74.270 | 72.800 | 73.900 | 73.900 | 2,506,943 |
| 2024-06-24 | 74.250 | 74.970 | 73.230 | 74.360 | 74.360 | 3,262,762 |
| 2024-06-21 | 73.310 | 74.220 | 72.880 | 73.940 | 73.940 | 6,849,073 |
| 2024-06-20 | 72.980 | 73.550 | 72.510 | 73.070 | 73.070 | 3,657,820 |
| 2024-06-18 | 73.580 | 73.700 | 71.900 | 72.730 | 72.730 | 3,292,511 |
| 2024-06-17 | 73.290 | 73.950 | 72.220 | 73.200 | 73.200 | 3,753,404 |
| 2024-06-14 | 75.000 | 75.360 | 73.770 | 73.930 | 73.930 | 2,828,109 |
| 2024-06-13 | 76.750 | 77.340 | 75.120 | 75.200 | 75.200 | 2,526,144 |
| 2024-06-12 | 78.860 | 79.830 | 77.335 | 77.640 | 77.640 | 2,990,079 |
| 2024-06-11 | 76.090 | 76.910 | 75.050 | 76.710 | 76.710 | 2,059,977 |
| 2024-06-10 | 76.150 | 76.720 | 75.710 | 76.430 | 76.430 | 2,445,037 |
| 2024-06-07 | 76.300 | 76.800 | 75.450 | 76.210 | 76.210 | 3,343,077 |
| 2024-06-06 | 77.820 | 78.140 | 76.760 | 77.050 | 77.050 | 3,053,136 |
| 2024-06-05 | 78.420 | 78.870 | 77.960 | 78.060 | 78.060 | 2,509,777 |
| 2024-06-04 | 78.020 | 79.290 | 78.020 | 78.620 | 78.620 | 2,234,808 |
| 2024-06-03 | 78.490 | 78.590 | 76.490 | 78.050 | 78.050 | 1,951,437 |
| 2024-05-31 | 79.280 | 79.730 | 77.370 | 78.170 | 78.170 | 2,860,923 |
| 2024-05-30 | 80.000 | 80.450 | 78.060 | 79.050 | 79.050 | 2,607,605 |
| 2024-05-29 | 82.260 | 82.390 | 80.010 | 80.130 | 80.130 | 2,871,756 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2021-06-28 | 10:1 |
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.