Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	83.800	84.155	82.170	82.570	82.570	1,192,711
2023-09-07	82.920	83.840	82.790	83.620	83.620	1,192,553
2023-09-06	83.260	83.660	82.460	82.990	82.990	1,504,943
2023-09-05	81.150	83.750	81.150	83.080	83.080	1,393,839
2023-09-01	82.930	83.210	82.030	82.570	82.570	1,731,019
2023-08-31	82.470	82.820	81.940	81.990	81.990	2,124,209
2023-08-30	82.340	83.390	82.090	82.600	82.600	1,259,158
2023-08-29	81.720	82.720	81.370	82.370	82.370	1,395,490
2023-08-28	80.760	81.950	80.550	81.770	81.770	1,021,079
2023-08-25	79.620	80.630	79.255	80.200	80.200	743,359
2023-08-24	80.780	81.165	79.500	79.560	79.560	1,023,665
2023-08-23	79.400	80.750	79.140	80.320	80.320	986,567
2023-08-22	78.780	79.440	78.620	79.080	79.080	836,572
2023-08-21	78.050	78.990	77.840	78.520	78.520	1,126,168
2023-08-18	77.410	78.590	77.170	78.290	78.290	1,240,646
2023-08-17	79.530	79.670	77.770	77.880	77.880	1,063,073
2023-08-16	80.000	80.640	79.260	79.370	79.370	898,016
2023-08-15	80.600	80.900	79.620	79.870	79.870	1,097,240
2023-08-14	80.740	81.560	80.220	81.310	81.310	1,003,800
2023-08-11	79.990	80.880	79.500	80.840	80.840	1,442,550
2023-08-10	82.240	82.430	80.370	80.730	80.730	1,217,840
2023-08-09	81.940	82.250	81.110	81.250	81.250	1,238,910
2023-08-08	81.150	82.100	80.550	81.880	81.880	1,249,586
2023-08-07	81.560	81.910	81.080	81.550	81.550	1,260,698
2023-08-04	81.140	82.480	80.585	81.410	81.410	1,220,429
2023-08-03	81.890	82.440	80.620	80.920	80.920	1,752,680
2023-08-02	83.000	83.120	81.960	82.180	82.180	1,528,938
2023-08-01	83.380	83.500	82.791	83.120	83.120	1,897,906
2023-07-31	81.830	84.045	81.560	83.970	83.970	2,638,583
2023-07-28	81.340	82.370	80.830	81.680	81.680	3,090,625
2023-07-27	84.530	84.840	80.070	80.160	80.160	4,846,930
2023-07-26	86.830	87.580	81.680	84.380	84.380	6,483,782
2023-07-25	90.240	91.930	90.240	91.800	91.800	2,541,996
2023-07-24	90.850	91.010	90.020	90.580	90.580	2,529,978
2023-07-21	90.520	91.370	89.920	90.680	90.680	6,804,251
2023-07-20	91.460	91.993	90.030	90.220	90.220	1,648,446
2023-07-19	91.650	92.300	91.235	91.610	91.610	2,101,787
2023-07-18	90.600	91.445	90.150	91.230	91.230	1,968,544
2023-07-17	89.280	90.910	89.050	90.610	90.610	1,665,032
2023-07-14	88.450	89.300	87.940	89.290	89.290	1,899,314
2023-07-13	88.920	89.800	88.580	88.690	88.690	2,344,236
2023-07-12	89.130	89.300	87.600	88.540	88.540	2,642,539
2023-07-11	88.150	88.580	87.430	88.330	88.330	2,737,880
2023-07-10	87.050	88.290	86.900	88.120	88.120	2,155,904
2023-07-07	87.560	88.300	86.700	86.780	86.780	2,146,548
2023-07-06	87.645	88.225	86.695	88.040	88.040	2,790,919
2023-07-05	88.060	88.670	86.640	88.620	88.620	3,546,737
2023-07-03	88.240	88.375	86.760	87.510	87.510	3,396,058
2023-06-30	91.090	92.360	88.680	89.000	89.000	32,327,141
2023-06-29	88.590	90.240	88.110	90.120	90.120	3,542,270
2023-06-28	89.800	91.310	89.020	89.330	89.330	3,993,757
2023-06-27	87.950	90.150	87.625	89.920	89.920	3,876,223
2023-06-26	86.570	88.220	86.200	87.810	87.810	3,440,509
2023-06-23	85.895	87.850	85.800	86.750	86.750	7,951,699
2023-06-22	87.350	87.810	86.280	86.400	86.400	4,342,183
2023-06-21	85.070	88.090	84.765	87.580	87.580	5,264,667
2023-06-20	83.570	85.530	83.040	85.310	85.310	3,311,998
2023-06-16	84.590	84.840	83.469	84.140	84.140	7,615,579
2023-06-15	82.360	84.190	81.850	84.070	84.070	2,818,529
2023-06-14	81.960	83.000	81.665	82.800	82.800	2,540,045

← NewerPage 14 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.