Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	77.160	77.360	76.190	76.700	76.700	2,379,865
2022-12-19	77.120	78.490	77.100	77.160	77.160	2,282,376
2022-12-16	77.880	79.420	76.990	77.980	77.980	24,253,020
2022-12-15	80.140	80.375	77.800	77.880	77.880	2,933,193
2022-12-14	81.930	82.870	80.750	81.260	81.260	3,062,307
2022-12-13	84.122	85.060	81.780	82.000	82.000	3,177,910
2022-12-12	81.010	81.960	80.410	81.940	81.940	2,467,113
2022-12-09	82.930	82.930	80.620	80.700	80.700	1,806,478
2022-12-08	80.400	82.440	80.250	82.390	82.390	2,088,730
2022-12-07	81.170	81.496	79.795	80.160	80.160	1,566,261
2022-12-06	81.870	81.870	80.330	80.960	80.960	1,500,368
2022-12-05	82.430	83.210	81.590	81.780	81.780	2,217,905
2022-12-02	82.750	83.775	81.630	83.460	83.460	2,211,368
2022-12-01	81.150	83.070	81.078	82.950	82.950	2,589,058
2022-11-30	78.290	81.320	77.910	81.040	81.040	5,665,857
2022-11-29	78.270	78.580	77.905	78.250	78.250	1,903,341
2022-11-28	79.840	80.170	78.560	78.740	78.740	1,875,949
2022-11-25	80.250	81.005	79.350	79.980	79.980	1,208,348
2022-11-23	79.370	80.510	79.003	80.020	80.020	1,839,318
2022-11-22	80.710	80.910	79.050	79.430	79.430	3,006,663
2022-11-21	81.000	81.810	80.380	80.560	80.560	1,916,734
2022-11-18	82.520	83.210	80.460	80.800	80.800	2,592,242
2022-11-17	81.350	81.835	80.270	80.750	80.750	1,671,657
2022-11-16	82.720	83.170	81.930	82.470	82.470	2,090,137
2022-11-15	83.210	83.930	82.225	82.710	82.710	1,958,050
2022-11-14	83.180	83.790	82.140	82.210	82.210	2,161,392
2022-11-11	84.470	85.370	83.190	83.280	83.280	2,170,545
2022-11-10	83.370	85.240	82.970	84.160	84.160	3,250,689
2022-11-09	79.800	80.150	78.640	79.780	79.780	2,126,791
2022-11-08	80.890	81.550	79.780	80.170	80.170	2,680,402
2022-11-07	80.490	80.840	79.350	80.350	80.350	3,313,680
2022-11-04	80.780	80.780	77.810	79.970	79.970	1,986,797
2022-11-03	78.410	80.900	77.930	79.890	79.890	2,056,401
2022-11-02	80.990	82.405	78.980	79.180	79.180	2,656,986
2022-11-01	83.700	83.700	81.000	81.190	81.190	2,414,699
2022-10-31	82.230	83.441	80.925	82.720	82.720	3,113,042
2022-10-28	82.000	83.375	81.746	82.880	82.880	2,207,545
2022-10-27	80.520	82.070	80.160	81.620	81.620	3,646,436
2022-10-26	78.770	81.530	77.750	80.040	80.040	5,832,725
2022-10-25	71.650	74.640	71.500	74.500	74.500	2,888,848
2022-10-24	72.780	72.780	70.860	71.390	71.390	2,697,188
2022-10-21	70.450	72.307	69.420	71.800	71.800	2,316,166
2022-10-20	72.160	72.680	70.500	70.570	70.570	1,694,206
2022-10-19	72.730	72.860	71.620	72.290	72.290	1,449,405
2022-10-18	73.800	74.400	72.620	73.350	73.350	1,689,149
2022-10-17	71.210	72.470	71.070	72.080	72.080	1,470,538
2022-10-14	72.700	72.800	70.160	70.300	70.300	1,809,657
2022-10-13	69.300	72.270	68.860	71.670	71.670	3,069,551
2022-10-12	72.420	72.545	71.430	71.450	71.450	2,335,375
2022-10-11	72.200	73.840	71.360	72.370	72.370	2,073,484
2022-10-10	73.500	73.520	71.815	72.710	72.710	1,434,576
2022-10-07	74.150	74.675	73.150	73.470	73.470	1,779,445
2022-10-06	73.820	75.820	73.720	75.210	75.210	2,035,634
2022-10-05	73.560	74.970	72.550	74.400	74.400	2,068,906
2022-10-04	73.330	74.480	73.010	73.770	73.770	2,893,325
2022-10-03	70.160	72.440	69.605	71.990	71.990	2,257,273
2022-09-30	70.830	71.890	69.590	69.650	69.650	2,440,571
2022-09-29	71.470	71.970	69.930	70.690	70.690	2,546,511
2022-09-28	70.560	72.320	70.460	72.230	72.230	2,647,542
2022-09-27	69.620	70.650	69.170	70.010	70.010	2,253,441

← NewerPage 17 of 79 · 4,730 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.