Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	80.750	82.200	80.425	81.960	81.960	2,121,710
2023-06-12	80.050	80.925	79.410	80.730	80.730	2,311,311
2023-06-09	80.280	80.670	79.240	80.140	80.140	1,719,008
2023-06-08	79.190	81.040	78.900	80.940	80.940	1,551,050
2023-06-07	82.290	82.430	79.530	79.650	79.650	2,192,769
2023-06-06	82.000	82.850	81.640	82.310	82.310	1,519,669
2023-06-05	81.910	82.440	81.395	82.000	82.000	1,542,241
2023-06-02	80.110	82.130	80.105	81.880	81.880	2,127,898
2023-06-01	79.620	80.020	78.720	79.730	79.730	1,576,053
2023-05-31	78.630	79.620	78.380	79.400	79.400	2,363,694
2023-05-30	79.010	79.405	78.160	78.650	78.650	1,667,057
2023-05-26	77.500	78.680	77.070	78.490	78.490	1,890,834
2023-05-25	78.480	78.690	77.410	77.520	77.520	1,747,400
2023-05-24	78.340	78.870	78.080	78.660	78.660	1,392,669
2023-05-23	79.690	79.825	78.278	78.500	78.500	1,678,809
2023-05-22	78.660	80.073	78.490	79.850	79.850	1,639,905
2023-05-19	78.430	78.700	77.840	78.500	78.500	1,529,697
2023-05-18	76.000	78.160	75.735	78.030	78.030	1,615,873
2023-05-17	76.030	76.713	74.920	76.000	76.000	1,305,917
2023-05-16	75.670	76.120	75.010	75.870	75.870	1,032,785
2023-05-15	75.490	76.260	75.150	75.980	75.980	869,952
2023-05-12	75.250	75.590	74.770	75.370	75.370	1,159,632
2023-05-11	75.440	75.635	74.630	74.970	74.970	1,148,099
2023-05-10	74.650	75.740	74.370	75.450	75.450	1,208,707
2023-05-09	74.320	74.800	73.880	74.000	74.000	1,207,790
2023-05-08	73.615	74.520	73.445	74.300	74.300	1,116,230
2023-05-05	74.520	74.900	74.270	74.600	74.600	1,615,013
2023-05-04	73.820	74.820	73.060	74.340	74.340	1,264,838
2023-05-03	75.000	75.280	73.600	73.700	73.700	1,151,065
2023-05-02	76.170	76.180	74.240	74.750	74.750	1,950,426
2023-05-01	77.090	77.330	75.640	76.110	76.110	2,096,392
2023-04-28	77.220	78.620	76.610	76.950	76.950	3,061,163
2023-04-27	72.540	77.450	72.490	77.170	77.170	4,991,330
2023-04-26	68.270	72.070	68.100	71.920	71.920	3,921,496
2023-04-25	69.850	70.060	68.470	68.500	68.500	2,064,366
2023-04-24	69.970	70.330	69.380	70.260	70.260	1,857,475
2023-04-21	69.160	70.070	68.960	70.000	70.000	1,491,760
2023-04-20	69.270	69.940	68.750	69.010	69.010	1,229,468
2023-04-19	69.430	69.970	68.800	69.690	69.690	1,001,982
2023-04-18	70.000	70.260	69.860	69.860	69.860	2,076,948
2023-04-17	69.420	69.710	68.945	69.690	69.690	763,788
2023-04-14	69.480	69.970	68.670	69.220	69.220	1,052,703
2023-04-13	69.090	69.870	68.740	69.770	69.770	1,039,172
2023-04-12	69.470	69.550	68.500	68.590	68.590	1,211,898
2023-04-11	69.230	69.380	68.300	68.800	68.800	1,116,617
2023-04-10	67.990	69.000	67.220	68.820	68.820	2,182,296
2023-04-06	67.760	68.580	67.410	68.360	68.360	2,071,037
2023-04-05	67.670	68.150	67.670	67.750	67.750	1,798,163
2023-04-04	68.460	68.960	67.660	68.020	68.020	2,200,346
2023-04-03	68.460	68.830	67.880	68.770	68.770	1,397,716
2023-03-31	68.360	69.015	68.035	68.850	68.850	2,082,550
2023-03-30	68.600	68.780	67.890	68.150	68.150	2,328,269
2023-03-29	68.140	68.510	67.740	68.210	68.210	1,687,311
2023-03-28	67.790	68.160	67.030	67.400	67.400	1,697,906
2023-03-27	67.870	68.245	67.170	67.880	67.880	3,105,949
2023-03-24	65.850	67.170	65.370	67.140	67.140	3,402,503
2023-03-23	65.860	66.800	65.120	65.850	65.850	2,067,359
2023-03-22	67.810	67.810	65.930	65.990	65.990	1,489,614
2023-03-21	67.220	67.940	67.220	67.860	67.860	1,775,955
2023-03-20	66.980	67.420	66.392	66.760	66.760	1,771,465

← NewerPage 15 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.