Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	67.460	67.920	66.400	66.930	66.930	3,460,149
2023-03-16	66.780	68.075	66.700	67.750	67.750	1,826,528
2023-03-15	66.905	67.540	66.070	67.350	67.350	1,970,055
2023-03-14	67.660	68.000	66.830	67.620	67.620	2,626,589
2023-03-13	66.850	67.785	66.280	66.840	66.840	2,045,785
2023-03-10	68.740	68.740	66.790	67.080	67.080	2,120,366
2023-03-09	70.650	70.690	68.700	68.870	68.870	1,794,865
2023-03-08	70.380	71.000	70.000	70.360	70.360	1,364,843
2023-03-07	72.100	72.385	70.410	70.640	70.640	1,514,430
2023-03-06	72.200	72.830	71.660	71.870	71.870	1,425,371
2023-03-03	71.140	72.755	71.140	72.410	72.410	1,999,067
2023-03-02	70.000	71.300	69.844	71.220	71.220	1,732,024
2023-03-01	70.300	70.680	69.830	70.030	70.030	2,236,791
2023-02-28	70.750	71.410	70.380	70.660	70.660	3,442,726
2023-02-27	71.470	71.900	70.630	70.890	70.890	2,346,038
2023-02-24	69.620	71.050	69.620	70.730	70.730	2,844,257
2023-02-23	72.360	72.630	69.970	70.740	70.740	6,524,434
2023-02-22	72.600	74.850	70.680	72.130	72.130	9,931,392
2023-02-21	77.060	77.970	75.850	76.020	76.020	2,093,841
2023-02-17	77.660	78.300	77.080	77.560	77.560	2,286,598
2023-02-16	77.580	79.300	77.440	78.180	78.180	1,998,248
2023-02-15	76.650	79.050	76.400	78.900	78.900	2,063,777
2023-02-14	76.590	77.700	75.800	76.780	76.780	1,602,607
2023-02-13	76.400	77.220	76.150	77.080	77.080	1,516,578
2023-02-10	75.290	76.040	74.710	75.960	75.960	1,539,447
2023-02-09	77.240	78.010	75.650	75.790	75.790	1,591,709
2023-02-08	77.790	77.900	76.040	76.510	76.510	1,297,230
2023-02-07	75.700	78.080	74.960	77.855	77.855	1,826,911
2023-02-06	75.690	76.150	74.905	75.730	75.730	2,401,590
2023-02-03	78.980	79.220	76.240	76.580	76.580	2,444,054
2023-02-02	79.700	80.350	78.880	80.010	80.010	3,046,299
2023-02-01	77.880	79.590	76.445	79.010	79.010	3,179,743
2023-01-31	78.140	78.530	77.400	77.900	77.900	2,262,236
2023-01-30	77.470	78.450	77.250	77.900	77.900	1,524,890
2023-01-27	78.590	78.590	77.715	77.780	77.780	2,292,226
2023-01-26	78.040	78.890	77.310	78.710	78.710	1,870,528
2023-01-25	77.470	78.380	76.360	77.370	77.370	3,347,173
2023-01-24	78.700	78.930	78.090	78.630	78.630	1,545,636
2023-01-23	78.520	79.990	78.290	78.750	78.750	1,573,940
2023-01-20	76.410	78.630	76.025	78.520	78.520	1,680,910
2023-01-19	77.320	78.270	76.530	76.620	76.620	1,489,297
2023-01-18	80.270	80.420	77.830	78.080	78.080	1,549,026
2023-01-17	81.110	81.150	79.520	79.620	79.620	1,671,286
2023-01-13	80.290	81.130	79.850	81.050	81.050	985,608
2023-01-12	80.330	80.505	79.300	80.320	80.320	1,668,898
2023-01-11	78.390	80.800	78.265	80.750	80.750	2,073,422
2023-01-10	76.610	77.850	76.140	77.830	77.830	993,151
2023-01-09	77.460	78.593	76.720	77.080	77.080	1,481,328
2023-01-06	75.800	77.320	74.160	77.120	77.120	1,602,612
2023-01-05	76.990	77.450	74.650	74.900	74.900	1,664,914
2023-01-04	78.595	78.800	77.450	78.000	78.000	1,359,412
2023-01-03	78.290	78.630	76.590	77.650	77.650	1,277,332
2022-12-30	76.900	77.510	76.270	77.280	77.280	1,258,301
2022-12-29	76.700	78.050	76.500	77.670	77.670	1,169,896
2022-12-28	76.970	77.495	75.910	76.050	76.050	1,035,699
2022-12-27	77.010	77.620	76.080	76.750	76.750	922,615
2022-12-23	77.030	77.620	76.355	76.890	76.890	878,243
2022-12-22	77.380	77.440	75.605	77.250	77.250	1,958,702
2022-12-21	77.060	78.280	76.060	77.940	77.940	1,751,163
2022-12-20	77.160	77.360	76.190	76.700	76.700	2,379,865

← NewerPage 16 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.