Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	86.970	87.860	86.730	87.160	87.160	649,276
2021-10-11	87.030	87.580	86.440	86.530	86.530	744,964
2021-10-08	87.050	87.470	86.040	86.880	86.880	742,926
2021-10-07	87.080	88.340	86.790	87.190	87.190	1,023,587
2021-10-06	86.420	86.618	85.300	86.340	86.340	1,127,176
2021-10-05	85.720	86.536	85.270	86.510	86.510	2,123,117
2021-10-04	87.600	87.735	85.450	85.790	85.790	1,394,724
2021-10-01	86.520	87.955	85.600	87.770	87.770	1,174,563
2021-09-30	85.530	86.680	85.510	86.060	86.060	1,359,112
2021-09-29	85.340	86.890	85.170	85.380	85.380	1,100,400
2021-09-28	87.160	87.210	85.020	85.380	85.380	1,089,065
2021-09-27	87.910	88.980	86.940	87.630	87.630	1,852,052
2021-09-24	87.780	88.600	87.140	88.340	88.340	1,206,430
2021-09-23	88.370	89.590	88.340	88.520	88.520	1,594,861
2021-09-22	88.650	89.080	87.840	88.370	88.370	1,069,870
2021-09-21	88.860	89.318	87.960	88.150	88.150	1,316,146
2021-09-20	88.790	89.270	87.610	88.720	88.720	1,284,181
2021-09-17	89.100	89.720	88.490	89.380	89.380	3,188,127
2021-09-16	88.690	89.390	88.330	89.100	89.100	861,009
2021-09-15	89.580	89.580	88.440	88.950	88.950	894,582
2021-09-14	89.570	90.240	88.870	89.340	89.340	993,678
2021-09-13	90.740	90.810	89.210	89.370	89.370	1,600,647
2021-09-10	89.970	90.845	89.290	90.150	90.150	1,799,576
2021-09-09	88.590	89.910	88.130	89.690	89.690	1,976,034
2021-09-08	87.660	88.870	87.405	88.660	88.660	949,475
2021-09-07	87.570	87.940	86.400	87.710	87.710	1,862,939
2021-09-03	87.260	87.940	86.720	87.860	87.860	1,769,628
2021-09-02	87.370	88.280	86.640	87.180	87.180	1,734,105
2021-09-01	84.970	86.970	84.680	86.840	86.840	2,076,870
2021-08-31	84.240	85.020	83.575	84.740	84.740	2,250,410
2021-08-30	83.160	83.990	82.800	83.990	83.990	1,458,420
2021-08-27	82.360	83.740	82.320	83.190	83.190	1,042,820
2021-08-26	84.130	84.350	82.790	82.800	82.800	1,251,347
2021-08-25	84.220	84.890	83.460	84.060	84.060	1,192,152
2021-08-24	83.440	85.030	83.270	84.370	84.370	1,484,743
2021-08-23	82.300	83.970	82.250	83.560	83.560	1,108,474
2021-08-20	82.520	82.820	81.850	82.530	82.530	750,989
2021-08-19	80.470	82.310	80.286	82.160	82.160	1,606,182
2021-08-18	82.870	83.150	80.940	80.970	80.970	1,318,238
2021-08-17	82.750	83.400	82.500	83.190	83.190	1,271,617
2021-08-16	84.100	84.340	82.610	83.150	83.150	1,467,467
2021-08-13	85.555	85.555	83.820	84.450	84.450	1,310,883
2021-08-12	84.390	84.850	83.620	83.970	83.970	887,618
2021-08-11	85.460	85.780	84.340	84.910	84.910	2,070,370
2021-08-10	86.070	86.740	84.210	85.050	85.050	1,260,516
2021-08-09	86.370	86.670	85.510	85.630	85.630	821,366
2021-08-06	87.970	87.970	85.870	86.000	86.000	2,063,199
2021-08-05	86.550	87.940	86.320	87.920	87.920	986,359
2021-08-04	85.640	87.640	85.630	86.260	86.260	1,701,078
2021-08-03	89.170	89.280	87.060	87.330	87.330	1,286,107
2021-08-02	89.130	89.620	88.360	88.900	88.900	1,739,454
2021-07-30	87.250	88.970	87.030	88.850	88.850	1,942,984
2021-07-29	86.620	89.470	86.060	87.500	87.500	2,593,486
2021-07-28	80.000	87.260	80.000	86.950	86.950	7,182,836
2021-07-27	88.930	89.579	87.510	89.020	89.020	1,572,649
2021-07-26	89.800	89.840	89.120	89.270	89.270	1,263,971
2021-07-23	89.500	90.260	89.060	89.970	89.970	842,963
2021-07-22	88.660	89.570	88.210	89.160	89.160	1,076,189
2021-07-21	88.170	88.950	87.650	88.840	88.840	1,377,967
2021-07-20	86.280	88.860	86.100	88.100	88.100	2,311,333

← NewerPage 22 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.