Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	59.430	60.620	58.080	60.410	60.410	2,235,838
2022-06-29	60.440	60.770	58.820	60.210	60.210	1,569,728
2022-06-28	61.500	62.073	60.155	60.340	60.340	1,533,116
2022-06-27	62.850	62.850	61.430	61.680	61.680	1,341,584
2022-06-24	60.000	63.190	59.595	62.850	62.850	7,279,026
2022-06-23	58.260	59.435	57.640	59.380	59.380	1,784,585
2022-06-22	55.720	58.280	55.500	57.820	57.820	2,046,669
2022-06-21	57.040	57.180	55.970	56.070	56.070	2,409,856
2022-06-17	55.410	56.920	55.040	56.060	56.060	2,618,387
2022-06-16	55.160	55.255	54.020	55.160	55.160	1,829,845
2022-06-15	56.080	57.340	55.070	56.350	56.350	3,233,155
2022-06-14	55.930	56.330	54.610	55.170	55.170	2,193,047
2022-06-13	56.870	57.940	55.580	55.820	55.820	1,809,897
2022-06-10	58.770	59.125	57.900	58.590	58.590	1,621,722
2022-06-09	61.160	61.440	59.670	59.690	59.690	1,021,819
2022-06-08	61.420	62.275	60.680	61.250	61.250	2,020,394
2022-06-07	60.780	62.050	60.640	61.960	61.960	1,043,455
2022-06-06	62.320	62.810	60.885	61.130	61.130	1,805,102
2022-06-03	62.920	63.630	62.140	62.520	62.520	1,242,277
2022-06-02	61.180	64.000	61.070	63.990	63.990	1,793,111
2022-06-01	61.240	62.130	60.090	61.230	61.230	1,724,852
2022-05-31	60.960	61.810	60.420	60.940	60.940	2,109,091
2022-05-27	59.720	61.540	59.280	61.500	61.500	1,723,975
2022-05-26	59.030	59.820	58.450	59.370	59.370	1,878,663
2022-05-25	57.500	59.390	57.270	58.900	58.900	1,734,203
2022-05-24	57.190	57.740	55.610	57.450	57.450	1,550,388
2022-05-23	57.500	57.920	55.680	57.830	57.830	1,762,130
2022-05-20	57.850	57.960	55.400	57.160	57.160	1,551,401
2022-05-19	55.390	57.690	55.120	56.810	56.810	1,565,643
2022-05-18	56.910	58.040	55.110	55.390	55.390	2,143,757
2022-05-17	58.110	58.120	56.430	58.080	58.080	2,414,521
2022-05-16	57.810	58.180	56.030	56.980	56.980	2,313,572
2022-05-13	56.410	58.670	56.410	58.190	58.190	1,598,863
2022-05-12	53.800	56.400	53.505	55.580	55.580	1,947,426
2022-05-11	57.060	57.370	54.020	54.190	54.190	2,926,660
2022-05-10	60.000	60.000	55.730	56.970	56.970	3,841,377
2022-05-09	58.610	58.940	56.880	58.060	58.060	2,619,241
2022-05-06	61.080	61.080	58.375	59.110	59.110	1,513,375
2022-05-05	63.900	64.320	60.130	61.000	61.000	1,634,773
2022-05-04	63.300	64.660	61.215	64.600	64.600	2,278,346
2022-05-03	63.730	64.220	63.140	63.360	63.360	1,666,773
2022-05-02	63.720	64.570	62.810	64.420	64.420	1,876,751
2022-04-29	65.090	65.930	63.570	63.620	63.620	2,338,230
2022-04-28	64.550	65.760	63.130	65.460	65.460	2,357,457
2022-04-27	62.890	65.850	61.995	63.720	63.720	3,152,065
2022-04-26	62.270	62.620	59.890	59.990	59.990	2,669,482
2022-04-25	61.390	62.660	60.785	62.650	62.650	2,199,748
2022-04-22	62.270	62.630	60.930	61.200	61.200	1,988,162
2022-04-21	63.620	64.480	61.360	62.000	62.000	2,243,446
2022-04-20	63.620	63.850	62.760	63.330	63.330	1,570,225
2022-04-19	61.320	63.680	61.070	63.330	63.330	1,853,195
2022-04-18	61.810	61.810	60.270	61.070	61.070	1,886,924
2022-04-14	63.830	64.210	61.740	61.820	61.820	1,271,003
2022-04-13	62.550	63.700	61.810	63.500	63.500	1,225,489
2022-04-12	64.680	64.680	62.080	62.290	62.290	1,989,245
2022-04-11	63.300	64.240	62.250	63.630	63.630	2,009,559
2022-04-08	64.150	64.685	63.150	63.520	63.520	2,081,405
2022-04-07	65.370	66.380	63.530	64.570	64.570	2,429,360
2022-04-06	65.620	65.820	63.830	65.430	65.430	1,666,178
2022-04-05	67.900	68.390	66.850	66.980	66.980	1,377,199

← NewerPage 19 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.