Costar Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 85.500 | 85.780 | 82.700 | 83.260 | 83.260 | 1,956,866 |
| 2024-05-24 | 85.760 | 87.040 | 85.300 | 85.930 | 85.930 | 1,236,252 |
| 2024-05-23 | 87.270 | 87.270 | 85.375 | 85.690 | 85.690 | 1,611,628 |
| 2024-05-22 | 86.940 | 87.670 | 86.500 | 87.190 | 87.190 | 1,598,461 |
| 2024-05-21 | 87.470 | 87.860 | 86.750 | 86.850 | 86.850 | 1,172,350 |
| 2024-05-20 | 87.630 | 87.630 | 86.000 | 87.520 | 87.520 | 1,696,787 |
| 2024-05-17 | 88.130 | 88.130 | 87.160 | 87.500 | 87.500 | 1,461,285 |
| 2024-05-16 | 88.650 | 89.290 | 88.070 | 88.130 | 88.130 | 1,519,321 |
| 2024-05-15 | 88.380 | 89.330 | 87.780 | 88.480 | 88.480 | 1,659,765 |
| 2024-05-14 | 89.080 | 89.835 | 87.360 | 87.780 | 87.780 | 1,735,600 |
| 2024-05-13 | 90.360 | 90.930 | 88.490 | 88.580 | 88.580 | 1,464,280 |
| 2024-05-10 | 90.970 | 91.240 | 89.830 | 89.880 | 89.880 | 1,597,175 |
| 2024-05-09 | 90.660 | 91.780 | 89.890 | 91.340 | 91.340 | 1,121,564 |
| 2024-05-08 | 92.010 | 92.175 | 90.060 | 90.320 | 90.320 | 1,094,700 |
| 2024-05-07 | 91.540 | 92.740 | 91.160 | 92.460 | 92.460 | 1,151,917 |
| 2024-05-06 | 91.520 | 91.950 | 90.610 | 91.300 | 91.300 | 1,256,989 |
| 2024-05-03 | 91.050 | 91.930 | 90.640 | 91.230 | 91.230 | 1,244,624 |
| 2024-05-02 | 90.620 | 90.620 | 88.870 | 89.760 | 89.760 | 1,911,264 |
| 2024-05-01 | 90.200 | 92.395 | 89.435 | 90.360 | 90.360 | 2,030,654 |
| 2024-04-30 | 92.840 | 92.840 | 91.030 | 91.530 | 91.530 | 2,221,649 |
| 2024-04-29 | 92.650 | 93.290 | 91.965 | 92.500 | 92.500 | 1,770,055 |
| 2024-04-26 | 89.930 | 93.270 | 89.800 | 92.650 | 92.650 | 2,234,096 |
| 2024-04-25 | 91.955 | 92.420 | 88.790 | 90.340 | 90.340 | 2,781,533 |
| 2024-04-24 | 92.530 | 93.940 | 88.830 | 91.950 | 91.950 | 4,739,698 |
| 2024-04-23 | 85.530 | 86.040 | 84.400 | 84.620 | 84.620 | 3,027,562 |
| 2024-04-22 | 83.380 | 86.270 | 83.160 | 85.310 | 85.310 | 3,949,888 |
| 2024-04-19 | 85.000 | 85.280 | 84.070 | 84.260 | 84.260 | 2,067,344 |
| 2024-04-18 | 85.960 | 86.190 | 84.125 | 84.180 | 84.180 | 1,268,049 |
| 2024-04-17 | 86.430 | 87.050 | 85.400 | 85.460 | 85.460 | 1,239,950 |
| 2024-04-16 | 87.350 | 87.730 | 85.650 | 86.290 | 86.290 | 2,615,134 |
| 2024-04-15 | 91.580 | 91.690 | 86.760 | 87.530 | 87.530 | 2,585,037 |
| 2024-04-12 | 92.030 | 92.210 | 89.960 | 90.340 | 90.340 | 1,745,123 |
| 2024-04-11 | 91.140 | 93.590 | 90.470 | 92.790 | 92.790 | 1,632,021 |
| 2024-04-10 | 92.640 | 92.880 | 89.600 | 90.650 | 90.650 | 2,470,164 |
| 2024-04-09 | 94.990 | 95.710 | 94.230 | 95.690 | 95.690 | 1,156,382 |
| 2024-04-08 | 95.110 | 95.320 | 93.720 | 94.220 | 94.220 | 1,411,339 |
| 2024-04-05 | 91.900 | 95.490 | 91.690 | 94.750 | 94.750 | 1,725,880 |
| 2024-04-04 | 94.440 | 95.520 | 91.760 | 91.810 | 91.810 | 1,712,060 |
| 2024-04-03 | 93.190 | 93.698 | 92.280 | 93.370 | 93.370 | 1,182,553 |
| 2024-04-02 | 94.430 | 94.430 | 92.720 | 93.170 | 93.170 | 1,499,572 |
| 2024-04-01 | 96.980 | 96.980 | 94.290 | 94.520 | 94.520 | 1,272,583 |
| 2024-03-28 | 96.700 | 97.640 | 96.130 | 96.600 | 96.600 | 2,213,505 |
| 2024-03-27 | 96.290 | 96.870 | 95.330 | 96.220 | 96.220 | 1,278,639 |
| 2024-03-26 | 96.340 | 96.660 | 94.750 | 95.180 | 95.180 | 2,282,195 |
| 2024-03-25 | 96.220 | 96.460 | 94.490 | 95.820 | 95.820 | 2,056,086 |
| 2024-03-22 | 97.730 | 97.730 | 95.565 | 95.720 | 95.720 | 1,832,799 |
| 2024-03-21 | 97.260 | 97.910 | 95.720 | 97.730 | 97.730 | 1,932,053 |
| 2024-03-20 | 95.030 | 96.880 | 94.090 | 96.310 | 96.310 | 2,254,716 |
| 2024-03-19 | 96.360 | 97.200 | 93.950 | 94.100 | 94.100 | 3,071,053 |
| 2024-03-18 | 96.330 | 100.38 | 95.800 | 96.150 | 96.150 | 5,415,428 |
| 2024-03-15 | 87.520 | 95.830 | 87.520 | 95.180 | 95.180 | 9,555,135 |
| 2024-03-14 | 88.550 | 88.570 | 86.535 | 87.870 | 87.870 | 2,247,041 |
| 2024-03-13 | 87.580 | 88.790 | 87.160 | 87.810 | 87.810 | 1,607,684 |
| 2024-03-12 | 86.520 | 87.430 | 86.035 | 87.130 | 87.130 | 1,529,975 |
| 2024-03-11 | 86.340 | 87.060 | 85.850 | 86.810 | 86.810 | 1,637,028 |
| 2024-03-08 | 85.780 | 86.920 | 85.420 | 86.110 | 86.110 | 2,090,443 |
| 2024-03-07 | 88.340 | 88.610 | 84.930 | 85.350 | 85.350 | 2,385,861 |
| 2024-03-06 | 87.210 | 87.930 | 86.650 | 87.680 | 87.680 | 1,831,702 |
| 2024-03-05 | 88.750 | 88.750 | 86.615 | 87.350 | 87.350 | 2,521,758 |
| 2024-03-04 | 88.370 | 89.370 | 86.970 | 88.590 | 88.590 | 1,552,858 |
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.