Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	69.540	71.550	69.390	69.590	69.590	2,841,648
2022-09-23	69.940	69.940	68.180	69.570	69.570	3,030,869
2022-09-22	69.310	70.540	68.160	70.100	70.100	4,023,061
2022-09-21	71.260	73.000	69.650	69.650	69.650	1,969,143
2022-09-20	71.540	71.540	70.191	70.780	70.780	2,617,081
2022-09-19	69.910	72.200	69.750	72.070	72.070	3,900,246
2022-09-16	71.070	72.130	69.920	70.450	70.450	54,034,871
2022-09-15	73.280	74.880	71.855	72.490	72.490	4,374,835
2022-09-14	74.730	75.570	72.810	73.970	73.970	4,363,159
2022-09-13	76.780	78.150	76.300	76.640	76.640	3,385,031
2022-09-12	78.320	79.145	77.310	78.440	78.440	4,335,859
2022-09-09	78.410	79.140	77.830	78.420	78.420	3,404,782
2022-09-08	77.240	79.255	77.040	78.560	78.560	3,213,113
2022-09-07	75.680	78.350	75.420	78.070	78.070	4,329,121
2022-09-06	75.000	76.920	74.690	76.200	76.200	9,180,235
2022-09-02	70.670	72.610	69.700	70.890	70.890	2,893,580
2022-09-01	69.040	70.030	67.520	69.990	69.990	1,484,543
2022-08-31	70.110	70.710	69.580	69.640	69.640	1,567,402
2022-08-30	70.070	70.750	69.080	69.710	69.710	933,324
2022-08-29	69.990	70.500	69.560	69.890	69.890	809,814
2022-08-26	72.110	72.445	70.150	70.320	70.320	745,674
2022-08-25	71.620	72.670	70.910	72.500	72.500	877,268
2022-08-24	71.400	71.820	70.920	71.050	71.050	934,947
2022-08-23	71.070	72.230	71.070	71.440	71.440	2,639,989
2022-08-22	71.040	71.690	70.625	71.570	71.570	1,184,027
2022-08-19	72.570	72.800	71.570	71.740	71.740	1,311,454
2022-08-18	73.670	73.735	73.180	73.500	73.500	839,883
2022-08-17	74.380	74.820	73.490	73.500	73.500	952,798
2022-08-16	74.700	75.590	74.700	75.130	75.130	985,903
2022-08-15	74.550	75.660	74.550	75.390	75.390	944,371
2022-08-12	74.040	75.180	73.820	75.060	75.060	967,713
2022-08-11	74.700	75.960	73.690	73.860	73.860	1,672,226
2022-08-10	74.410	74.815	73.830	74.730	74.730	1,489,400
2022-08-09	72.380	73.430	71.670	72.890	72.890	1,018,601
2022-08-08	72.950	73.860	72.500	72.870	72.870	1,137,394
2022-08-05	71.660	72.930	71.520	72.870	72.870	1,072,554
2022-08-04	72.690	72.970	71.340	72.870	72.870	1,133,503
2022-08-03	71.310	73.080	71.260	72.520	72.520	1,211,427
2022-08-02	70.590	71.820	70.150	70.990	70.990	1,908,135
2022-08-01	71.920	72.255	70.880	71.160	71.160	1,194,032
2022-07-29	70.390	72.740	70.390	72.590	72.590	2,412,565
2022-07-28	69.850	71.260	69.340	70.920	70.920	2,838,651
2022-07-27	64.000	69.685	63.820	69.680	69.680	5,597,845
2022-07-26	61.530	61.530	60.270	60.700	60.700	1,517,994
2022-07-25	61.800	62.150	60.550	61.590	61.590	1,788,020
2022-07-22	62.500	62.930	61.440	61.810	61.810	1,073,284
2022-07-21	62.550	62.790	61.665	62.590	62.590	1,702,435
2022-07-20	61.560	62.855	61.390	62.300	62.300	1,967,422
2022-07-19	59.880	61.200	59.260	61.130	61.130	959,031
2022-07-18	60.170	60.770	58.890	59.080	59.080	744,280
2022-07-15	58.930	59.960	58.370	59.910	59.910	1,192,935
2022-07-14	58.980	59.250	57.540	57.940	57.940	2,024,432
2022-07-13	58.630	60.120	57.920	59.300	59.300	1,128,440
2022-07-12	61.170	61.805	59.420	59.700	59.700	1,448,457
2022-07-11	61.540	62.005	60.730	61.460	61.460	1,466,409
2022-07-08	61.010	61.870	60.628	61.800	61.800	1,557,515
2022-07-07	61.850	62.660	61.440	61.680	61.680	2,738,713
2022-07-06	62.000	62.189	61.180	62.070	62.070	1,325,780
2022-07-05	60.910	61.960	60.000	61.870	61.870	1,146,317
2022-07-01	60.310	61.530	60.110	61.320	61.320	1,031,894

← NewerPage 18 of 21 · 1,255 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.