Costar Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 87.030 | 88.470 | 86.085 | 88.270 | 88.270 | 1,902,994 |
| 2024-02-29 | 86.100 | 87.490 | 85.860 | 87.030 | 87.030 | 2,751,327 |
| 2024-02-28 | 84.240 | 86.550 | 84.240 | 86.350 | 86.350 | 1,756,583 |
| 2024-02-27 | 84.010 | 86.030 | 83.890 | 84.890 | 84.890 | 1,755,260 |
| 2024-02-26 | 84.480 | 85.390 | 83.490 | 83.980 | 83.980 | 1,749,305 |
| 2024-02-23 | 82.820 | 85.380 | 82.750 | 84.790 | 84.790 | 3,182,748 |
| 2024-02-22 | 84.370 | 86.745 | 81.620 | 82.470 | 82.470 | 4,683,831 |
| 2024-02-21 | 82.730 | 84.070 | 81.290 | 83.980 | 83.980 | 5,361,723 |
| 2024-02-20 | 81.060 | 81.310 | 79.820 | 81.240 | 81.240 | 3,054,262 |
| 2024-02-16 | 82.290 | 82.470 | 81.320 | 81.400 | 81.400 | 1,720,300 |
| 2024-02-15 | 82.840 | 83.760 | 82.570 | 82.960 | 82.960 | 1,663,600 |
| 2024-02-14 | 82.000 | 82.680 | 81.340 | 82.320 | 82.320 | 1,673,944 |
| 2024-02-13 | 81.590 | 81.730 | 80.020 | 81.640 | 81.640 | 2,890,503 |
| 2024-02-12 | 83.130 | 84.280 | 82.830 | 82.880 | 82.880 | 2,145,870 |
| 2024-02-09 | 82.080 | 83.460 | 80.510 | 83.130 | 83.130 | 4,207,958 |
| 2024-02-08 | 84.840 | 85.308 | 81.280 | 81.770 | 81.770 | 2,245,325 |
| 2024-02-07 | 84.580 | 85.730 | 83.920 | 85.130 | 85.130 | 2,024,563 |
| 2024-02-06 | 81.870 | 83.920 | 81.820 | 83.880 | 83.880 | 1,456,795 |
| 2024-02-05 | 83.250 | 83.250 | 80.175 | 81.760 | 81.760 | 1,778,012 |
| 2024-02-02 | 83.720 | 84.440 | 82.640 | 83.940 | 83.940 | 2,197,000 |
| 2024-02-01 | 83.880 | 85.060 | 82.890 | 84.600 | 84.600 | 1,694,944 |
| 2024-01-31 | 85.210 | 85.770 | 83.340 | 83.480 | 83.480 | 1,946,622 |
| 2024-01-30 | 85.560 | 86.180 | 85.000 | 85.240 | 85.240 | 998,413 |
| 2024-01-29 | 84.720 | 86.300 | 84.660 | 86.290 | 86.290 | 1,572,319 |
| 2024-01-26 | 84.980 | 85.680 | 84.650 | 85.090 | 85.090 | 1,299,674 |
| 2024-01-25 | 84.500 | 85.280 | 84.070 | 84.610 | 84.610 | 1,357,657 |
| 2024-01-24 | 84.700 | 84.730 | 83.680 | 83.760 | 83.760 | 1,436,734 |
| 2024-01-23 | 83.710 | 84.050 | 82.630 | 83.860 | 83.860 | 1,363,647 |
| 2024-01-22 | 82.900 | 84.620 | 82.760 | 83.290 | 83.290 | 1,499,588 |
| 2024-01-19 | 82.160 | 83.000 | 81.460 | 82.330 | 82.330 | 3,414,791 |
| 2024-01-18 | 81.810 | 82.340 | 81.300 | 81.830 | 81.830 | 1,743,073 |
| 2024-01-17 | 80.810 | 81.810 | 80.170 | 81.690 | 81.690 | 1,546,855 |
| 2024-01-16 | 82.475 | 82.650 | 81.300 | 81.760 | 81.760 | 1,655,292 |
| 2024-01-12 | 83.030 | 83.620 | 82.430 | 83.400 | 83.400 | 1,261,879 |
| 2024-01-11 | 82.470 | 82.750 | 81.000 | 82.110 | 82.110 | 1,749,120 |
| 2024-01-10 | 83.240 | 83.490 | 82.280 | 82.710 | 82.710 | 1,477,616 |
| 2024-01-09 | 82.000 | 84.255 | 81.700 | 83.720 | 83.720 | 1,536,062 |
| 2024-01-08 | 82.300 | 82.970 | 81.270 | 82.900 | 82.900 | 1,644,382 |
| 2024-01-05 | 81.120 | 81.880 | 80.483 | 81.340 | 81.340 | 1,471,008 |
| 2024-01-04 | 82.370 | 82.960 | 81.310 | 81.420 | 81.420 | 1,916,753 |
| 2024-01-03 | 85.250 | 85.250 | 82.720 | 82.770 | 82.770 | 1,984,639 |
| 2024-01-02 | 86.870 | 86.870 | 84.240 | 85.460 | 85.460 | 1,974,867 |
| 2023-12-29 | 87.610 | 88.090 | 87.020 | 87.390 | 87.390 | 1,163,995 |
| 2023-12-28 | 87.820 | 88.210 | 87.450 | 88.010 | 88.010 | 1,133,481 |
| 2023-12-27 | 87.560 | 87.580 | 86.660 | 87.580 | 87.580 | 1,698,240 |
| 2023-12-26 | 87.650 | 87.840 | 87.120 | 87.530 | 87.530 | 1,058,507 |
| 2023-12-22 | 87.390 | 87.800 | 86.590 | 87.470 | 87.470 | 1,547,147 |
| 2023-12-21 | 87.440 | 87.700 | 86.470 | 87.070 | 87.070 | 1,278,559 |
| 2023-12-20 | 88.060 | 88.265 | 86.440 | 86.500 | 86.500 | 2,044,210 |
| 2023-12-19 | 88.860 | 89.060 | 87.590 | 88.020 | 88.020 | 1,819,358 |
| 2023-12-18 | 88.800 | 89.105 | 87.430 | 88.245 | 88.245 | 1,364,941 |
| 2023-12-15 | 88.330 | 88.615 | 86.775 | 87.570 | 87.570 | 5,078,206 |
| 2023-12-14 | 87.150 | 89.070 | 86.730 | 88.250 | 88.250 | 3,511,163 |
| 2023-12-13 | 85.210 | 86.630 | 82.840 | 86.070 | 86.070 | 2,356,235 |
| 2023-12-12 | 84.460 | 84.930 | 83.290 | 84.880 | 84.880 | 1,792,677 |
| 2023-12-11 | 83.040 | 84.695 | 82.740 | 84.010 | 84.010 | 2,817,262 |
| 2023-12-08 | 81.890 | 82.795 | 81.725 | 82.390 | 82.390 | 1,933,030 |
| 2023-12-07 | 84.300 | 84.580 | 81.970 | 82.580 | 82.580 | 2,165,395 |
| 2023-12-06 | 84.890 | 85.100 | 83.690 | 83.790 | 83.790 | 1,614,325 |
| 2023-12-05 | 84.810 | 85.030 | 83.220 | 84.150 | 84.150 | 1,685,343 |
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.