Costar Group, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	84.930	85.720	83.650	85.230	85.230	1,854,646
2023-12-01	82.760	85.520	82.760	85.280	85.280	2,001,517
2023-11-30	83.950	84.210	82.470	83.040	83.040	4,284,443
2023-11-29	83.980	84.610	83.600	83.940	83.940	1,362,972
2023-11-28	84.140	84.220	83.430	83.600	83.600	1,172,005
2023-11-27	84.390	84.755	83.840	84.270	84.270	1,476,524
2023-11-24	83.770	84.800	83.310	84.780	84.780	576,735
2023-11-22	84.030	84.540	83.700	83.850	83.850	1,141,125
2023-11-21	82.930	83.880	82.630	83.290	83.290	1,347,175
2023-11-20	82.770	83.180	82.080	83.000	83.000	2,208,793
2023-11-17	83.000	83.000	81.950	82.730	82.730	1,518,371
2023-11-16	82.700	83.650	81.585	82.240	82.240	1,261,486
2023-11-15	83.050	83.937	82.170	82.260	82.260	1,826,351
2023-11-14	80.710	82.860	80.435	82.740	82.740	2,248,776
2023-11-13	79.230	79.555	77.975	78.530	78.530	1,560,396
2023-11-10	78.000	79.820	77.140	79.650	79.650	3,198,779
2023-11-09	77.170	78.220	76.710	77.610	77.610	3,224,680
2023-11-08	78.400	78.400	76.990	77.240	77.240	1,281,461
2023-11-07	77.300	78.275	76.930	77.940	77.940	1,461,316
2023-11-06	77.210	77.370	76.130	77.030	77.030	1,303,776
2023-11-03	75.420	77.780	75.420	77.380	77.380	1,598,339
2023-11-02	74.340	75.090	73.840	74.020	74.020	2,147,864
2023-11-01	73.380	73.810	72.295	73.670	73.670	2,173,467
2023-10-31	71.100	74.160	71.005	73.410	73.410	3,544,448
2023-10-30	71.280	71.320	69.430	70.790	70.790	1,928,215
2023-10-27	70.560	71.170	69.680	70.580	70.580	2,436,285
2023-10-26	70.910	72.470	70.455	70.860	70.860	2,853,418
2023-10-25	68.000	71.300	67.350	70.910	70.910	7,453,860
2023-10-24	73.750	74.310	72.950	74.170	74.170	3,232,405
2023-10-23	73.770	74.130	73.030	73.250	73.250	2,184,584
2023-10-20	73.940	74.430	72.820	73.840	73.840	2,729,659
2023-10-19	78.230	78.520	73.780	73.940	73.940	2,731,531
2023-10-18	79.510	79.705	77.515	77.660	77.660	1,672,775
2023-10-17	80.800	81.570	79.750	79.800	79.800	1,569,273
2023-10-16	81.850	81.920	80.150	81.620	81.620	1,539,250
2023-10-13	80.480	80.680	79.380	80.300	80.300	1,196,001
2023-10-12	82.050	82.630	79.780	80.180	80.180	1,195,127
2023-10-11	82.230	82.630	80.840	81.870	81.870	1,629,776
2023-10-10	81.410	82.830	81.060	82.000	82.000	1,528,076
2023-10-09	80.030	81.910	79.900	81.570	81.570	1,350,778
2023-10-06	78.630	81.200	78.040	80.640	80.640	2,284,729
2023-10-05	76.670	79.625	76.440	79.490	79.490	2,578,721
2023-10-04	75.260	76.625	74.950	76.430	76.430	1,344,619
2023-10-03	76.090	76.960	74.660	75.160	75.160	1,602,146
2023-10-02	76.780	77.130	75.320	75.970	75.970	1,553,227
2023-09-29	77.280	78.065	76.530	76.890	76.890	1,599,935
2023-09-28	76.560	77.400	76.100	76.810	76.810	1,106,886
2023-09-27	76.420	76.950	75.780	76.350	76.350	1,332,282
2023-09-26	78.000	78.110	76.025	76.300	76.300	1,404,117
2023-09-25	77.830	78.640	77.490	78.120	78.120	1,100,589
2023-09-22	78.360	79.030	77.980	78.060	78.060	1,325,815
2023-09-21	80.500	80.500	78.070	78.230	78.230	2,005,688
2023-09-20	81.050	81.765	80.710	81.130	81.130	1,939,973
2023-09-19	79.670	80.170	78.910	80.060	80.060	1,296,526
2023-09-18	79.190	80.010	78.745	79.720	79.720	1,182,727
2023-09-15	80.740	80.850	78.340	79.120	79.120	4,510,206
2023-09-14	81.330	81.560	79.940	80.660	80.660	1,889,371
2023-09-13	81.760	82.040	80.960	81.040	81.040	1,691,770
2023-09-12	82.260	82.320	81.380	81.760	81.760	1,320,765
2023-09-11	82.860	82.890	81.910	82.410	82.410	1,180,368

← NewerPage 13 of 79 · 4,729 trading daysOlder →

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.