Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	66.790	67.975	66.460	67.640	67.640	1,764,299
2022-04-01	66.700	67.480	65.450	66.000	66.000	2,091,322
2022-03-31	68.410	68.410	66.460	66.610	66.610	2,341,932
2022-03-30	68.950	69.280	67.640	67.990	67.990	2,169,256
2022-03-29	69.330	70.180	68.460	69.590	69.590	1,652,827
2022-03-28	67.630	68.460	66.620	68.390	68.390	1,702,991
2022-03-25	67.700	67.950	66.300	67.560	67.560	2,233,033
2022-03-24	67.020	67.450	66.230	67.440	67.440	2,922,151
2022-03-23	66.520	67.260	65.480	66.820	66.820	4,319,102
2022-03-22	64.650	67.010	64.300	66.990	66.990	2,589,389
2022-03-21	64.540	65.190	63.240	64.530	64.530	2,506,775
2022-03-18	61.770	65.590	61.770	65.210	65.210	5,690,040
2022-03-17	59.260	62.570	58.645	62.550	62.550	2,601,757
2022-03-16	58.790	60.775	58.240	59.530	59.530	3,809,388
2022-03-15	55.950	58.220	55.950	57.840	57.840	3,294,374
2022-03-14	55.760	56.745	55.620	55.950	55.950	2,930,873
2022-03-11	56.720	56.720	55.080	55.430	55.430	1,430,200
2022-03-10	55.720	56.300	55.110	56.080	56.080	2,415,424
2022-03-09	55.990	58.135	55.690	57.020	57.020	3,755,294
2022-03-08	53.710	55.690	53.300	54.310	54.310	4,157,464
2022-03-07	57.510	57.850	53.250	53.270	53.270	4,140,080
2022-03-04	58.090	58.790	57.335	57.920	57.920	1,975,227
2022-03-03	60.090	60.180	58.360	58.590	58.590	2,133,464
2022-03-02	60.120	60.940	59.350	59.720	59.720	2,419,307
2022-03-01	61.110	61.170	59.650	59.830	59.830	2,383,855
2022-02-28	61.260	61.430	59.040	61.010	61.010	4,794,650
2022-02-25	60.310	62.090	58.440	61.700	61.700	4,450,422
2022-02-24	51.640	60.740	51.440	60.600	60.600	8,329,892
2022-02-23	49.420	59.310	49.000	53.500	53.500	16,502,609
2022-02-22	64.920	65.130	62.690	62.940	62.940	3,229,693
2022-02-18	65.950	65.970	64.550	64.950	64.950	1,594,177
2022-02-17	66.620	67.080	65.570	65.650	65.650	1,351,813
2022-02-16	67.410	67.590	66.380	67.290	67.290	2,648,404
2022-02-15	67.330	67.790	65.830	67.690	67.690	2,474,457
2022-02-14	65.900	67.170	65.150	65.990	65.990	2,348,023
2022-02-11	69.840	70.110	65.770	65.990	65.990	3,512,621
2022-02-10	69.655	71.500	69.410	69.840	69.840	1,288,051
2022-02-09	70.635	71.190	70.010	71.040	71.040	1,237,711
2022-02-08	69.000	69.790	68.225	69.050	69.050	1,706,515
2022-02-07	68.450	70.330	68.420	69.400	69.400	1,603,298
2022-02-04	67.940	68.960	67.210	68.550	68.550	1,800,783
2022-02-03	69.750	69.950	68.150	68.220	68.220	1,783,749
2022-02-02	70.710	71.210	69.475	71.000	71.000	2,098,264
2022-02-01	70.430	71.090	67.500	70.510	70.510	1,616,287
2022-01-31	67.790	70.230	67.710	70.160	70.160	1,813,905
2022-01-28	66.200	67.510	64.780	67.370	67.370	1,511,452
2022-01-27	66.590	67.340	65.500	65.820	65.820	2,025,111
2022-01-26	67.940	68.800	65.510	65.980	65.980	2,368,813
2022-01-25	68.420	69.230	66.610	67.040	67.040	2,747,786
2022-01-24	70.450	70.450	66.350	69.650	69.650	3,320,849
2022-01-21	71.860	72.820	70.765	70.920	70.920	1,351,683
2022-01-20	73.330	74.520	72.080	72.300	72.300	1,822,516
2022-01-19	73.290	73.980	72.770	73.150	73.150	1,445,787
2022-01-18	73.805	74.240	72.765	73.150	73.150	1,902,266
2022-01-14	73.650	74.800	73.080	74.530	74.530	2,052,701
2022-01-13	74.970	75.670	73.705	74.020	74.020	2,337,919
2022-01-12	75.260	76.340	74.695	74.810	74.810	1,557,214
2022-01-11	71.950	75.580	71.850	75.290	75.290	2,082,373
2022-01-10	71.230	71.530	69.580	71.510	71.510	3,385,855
2022-01-07	73.650	73.940	71.660	71.880	71.880	2,969,581

← NewerPage 20 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.