Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	74.315	74.830	73.130	73.650	73.650	1,887,275
2022-01-05	78.670	78.670	74.680	74.750	74.750	2,062,027
2022-01-04	78.630	79.040	77.050	77.380	77.380	1,475,708
2022-01-03	79.350	79.730	77.680	78.840	78.840	1,577,116
2021-12-31	80.120	80.395	78.940	79.030	79.030	1,207,036
2021-12-30	80.020	80.830	79.920	80.170	80.170	1,483,899
2021-12-29	79.880	80.110	79.580	79.850	79.850	965,316
2021-12-28	80.320	80.510	79.650	79.750	79.750	805,953
2021-12-27	80.160	80.620	79.560	79.960	79.960	1,046,213
2021-12-23	79.200	80.423	78.850	79.940	79.940	1,202,490
2021-12-22	77.565	78.910	77.565	78.830	78.830	1,288,741
2021-12-21	77.960	78.480	77.530	78.350	78.350	1,100,553
2021-12-20	77.890	78.120	77.100	77.350	77.350	1,886,824
2021-12-17	77.740	79.030	76.270	78.700	78.700	4,382,853
2021-12-16	78.440	79.190	77.420	77.970	77.970	2,204,823
2021-12-15	77.420	78.330	76.550	78.070	78.070	1,758,842
2021-12-14	77.270	77.550	76.420	77.260	77.260	2,477,086
2021-12-13	78.253	78.500	77.600	78.040	78.040	2,149,931
2021-12-10	79.070	79.550	77.480	78.240	78.240	2,102,093
2021-12-09	79.060	79.620	78.140	78.800	78.800	3,416,252
2021-12-08	78.200	79.030	78.020	78.990	78.990	1,725,961
2021-12-07	79.965	79.965	78.550	78.820	78.820	1,583,632
2021-12-06	78.780	79.760	76.040	77.350	77.350	2,611,718
2021-12-03	79.400	79.810	78.210	78.770	78.770	3,055,614
2021-12-02	75.250	78.928	75.090	78.710	78.710	3,042,985
2021-12-01	79.445	79.445	75.160	75.230	75.230	1,734,851
2021-11-30	79.830	80.120	77.540	77.760	77.760	2,487,754
2021-11-29	79.390	80.380	77.985	79.990	79.990	2,139,798
2021-11-26	79.190	79.540	77.370	77.590	77.590	824,204
2021-11-24	79.790	80.187	79.280	79.700	79.700	1,094,778
2021-11-23	79.595	80.440	79.330	80.260	80.260	1,229,938
2021-11-22	81.470	81.895	79.930	80.080	80.080	1,700,554
2021-11-19	82.010	82.360	81.280	81.570	81.570	1,602,631
2021-11-18	82.340	82.750	80.840	81.380	81.380	1,694,116
2021-11-17	83.690	84.240	81.990	82.570	82.570	1,267,048
2021-11-16	83.780	84.710	83.360	84.060	84.060	1,469,191
2021-11-15	82.530	84.045	82.530	83.810	83.810	1,513,341
2021-11-12	82.310	83.100	81.880	82.860	82.860	1,543,544
2021-11-11	82.350	82.980	81.090	81.650	81.650	1,561,171
2021-11-10	82.750	84.120	81.840	82.210	82.210	1,614,376
2021-11-09	83.120	83.603	82.670	83.250	83.250	1,951,736
2021-11-08	83.480	83.755	82.385	83.070	83.070	1,547,482
2021-11-05	84.480	84.783	82.810	83.250	83.250	1,530,151
2021-11-04	84.780	85.560	83.990	84.210	84.210	1,635,143
2021-11-03	85.110	85.420	83.065	84.420	84.420	1,378,206
2021-11-02	85.870	85.950	84.510	85.110	85.110	2,173,166
2021-11-01	86.130	86.260	84.120	85.150	85.150	2,332,709
2021-10-29	87.170	87.860	85.860	86.050	86.050	2,790,995
2021-10-28	89.770	91.450	87.220	87.570	87.570	2,937,580
2021-10-27	99.420	99.420	89.720	89.820	89.820	3,639,202
2021-10-26	99.660	101.05	99.400	99.740	99.740	1,160,358
2021-10-25	99.350	99.840	98.950	99.190	99.190	890,855
2021-10-22	98.830	99.775	98.550	99.290	99.290	967,349
2021-10-21	96.720	98.620	96.190	98.540	98.540	984,049
2021-10-20	97.080	97.250	96.230	96.820	96.820	792,410

← NewerPage 21 of 21 · 1,255 trading days

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.