Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	87.120	87.180	85.600	85.990	85.990	1,423,569
2021-07-16	87.360	88.200	86.430	87.350	87.350	2,143,063
2021-07-15	85.880	87.760	85.540	87.330	87.330	1,964,781
2021-07-14	85.350	86.445	85.040	85.870	85.870	1,535,278
2021-07-13	86.020	86.570	85.210	85.230	85.230	1,547,761
2021-07-12	86.610	86.750	85.440	86.040	86.040	1,745,549
2021-07-09	85.260	86.360	85.040	86.280	86.280	1,141,168
2021-07-08	84.760	86.490	84.230	85.080	85.080	1,987,478
2021-07-07	84.000	86.140	83.300	85.830	85.830	2,629,837
2021-07-06	82.700	83.990	82.070	83.580	83.580	3,105,999
2021-07-02	84.040	84.250	82.480	82.580	82.580	2,812,481
2021-07-01	83.420	84.650	82.700	83.250	83.250	2,670,800
2021-06-30	83.550	83.900	82.440	82.820	82.820	3,364,875
2021-06-29	85.600	85.940	82.900	83.290	83.290	5,113,137
2021-06-28	88.200	88.650	84.410	84.920	84.920	3,356,991
2021-06-25	876.00	887.89	869.33	882.65	88.265	9,020,090
2021-06-24	891.92	896.00	871.25	878.24	87.824	2,857,200
2021-06-23	903.72	905.74	888.74	890.45	89.045	2,364,320
2021-06-22	901.67	910.22	898.22	906.72	90.672	1,595,310
2021-06-21	884.24	909.88	877.44	900.98	90.098	2,065,010
2021-06-18	889.18	894.06	874.69	878.95	87.895	3,501,940
2021-06-17	869.45	897.07	866.54	893.59	89.359	1,891,290
2021-06-16	868.87	877.76	866.13	871.36	87.136	2,225,360
2021-06-15	883.54	893.29	865.44	868.44	86.844	1,667,570
2021-06-14	875.84	889.57	872.09	879.77	87.977	1,764,240
2021-06-11	858.73	871.52	855.35	869.75	86.975	2,261,590
2021-06-10	852.19	861.28	851.00	856.89	85.689	1,453,550
2021-06-09	850.00	853.87	847.30	848.31	84.831	1,377,670
2021-06-08	830.96	848.34	830.96	845.53	84.553	1,423,900
2021-06-07	836.03	839.88	825.34	827.94	82.794	2,976,320
2021-06-04	838.96	844.79	833.56	841.00	84.100	1,365,910
2021-06-03	840.36	843.11	832.99	836.15	83.615	1,296,780
2021-06-02	857.84	862.20	840.00	845.86	84.586	2,243,570
2021-06-01	858.16	862.97	847.77	854.35	85.435	2,711,990
2021-05-28	852.62	860.93	846.01	854.00	85.400	1,718,250
2021-05-27	851.61	855.85	840.66	844.83	84.483	2,649,640
2021-05-26	850.94	852.85	835.02	850.42	85.042	2,164,040
2021-05-25	848.58	858.24	845.11	849.89	84.989	1,811,270
2021-05-24	845.86	848.99	838.00	844.33	84.433	1,551,380
2021-05-21	851.06	859.63	836.30	838.69	83.869	1,800,400
2021-05-20	833.79	854.57	832.40	841.88	84.188	2,348,780
2021-05-19	807.37	829.69	807.37	829.06	82.906	1,426,390
2021-05-18	815.91	840.44	807.25	818.55	81.855	1,708,810
2021-05-17	822.92	822.92	809.35	817.96	81.796	1,454,940
2021-05-14	818.34	828.13	812.83	821.90	82.190	2,492,620
2021-05-13	826.08	826.08	805.16	810.81	81.081	2,489,250
2021-05-12	843.33	843.33	814.66	818.69	81.869	1,867,830
2021-05-11	822.00	853.07	821.42	847.49	84.749	2,247,470
2021-05-10	853.59	857.22	836.27	839.72	83.972	1,979,240
2021-05-07	830.14	857.58	822.01	850.67	85.067	2,502,880
2021-05-06	834.78	834.78	816.84	820.61	82.061	3,227,420
2021-05-05	854.62	856.34	829.62	833.99	83.399	1,959,550
2021-05-04	848.01	856.67	844.22	850.32	85.032	1,519,630
2021-05-03	866.16	868.59	846.61	858.91	85.891	1,823,100
2021-04-30	871.40	874.79	853.62	854.43	85.443	1,509,850
2021-04-29	867.83	883.36	859.99	878.84	87.884	1,998,520
2021-04-28	922.30	922.30	842.83	862.16	86.216	5,205,650
2021-04-27	939.00	943.49	929.20	936.80	93.680	1,901,700
2021-04-26	932.47	933.86	923.80	933.28	93.328	1,061,870
2021-04-23	916.76	938.78	914.67	933.73	93.373	1,673,170

← NewerPage 23 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.