Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	906.24	925.77	906.24	913.00	91.300	1,147,500
2021-04-21	914.48	918.03	905.10	909.25	90.925	1,968,660
2021-04-20	904.56	914.19	901.02	912.93	91.293	1,781,640
2021-04-19	904.73	906.84	891.98	899.00	89.900	1,583,980
2021-04-16	911.94	911.94	896.66	904.93	90.493	1,485,490
2021-04-15	911.04	931.49	906.97	913.36	91.336	2,543,130
2021-04-14	909.50	910.01	891.11	895.28	89.528	2,250,470
2021-04-13	893.03	913.19	886.63	905.75	90.575	2,179,320
2021-04-12	886.91	888.77	876.04	887.49	88.749	1,843,000
2021-04-09	874.11	888.21	869.82	887.49	88.749	1,681,790
2021-04-08	865.15	879.55	857.05	874.43	87.443	1,875,960
2021-04-07	857.64	863.18	847.72	859.88	85.988	3,145,930
2021-04-06	851.35	865.89	842.19	861.14	86.114	3,296,310
2021-04-05	862.23	862.23	838.32	848.24	84.824	2,637,560
2021-04-01	829.55	863.54	829.55	861.38	86.138	3,235,090
2021-03-31	803.50	832.91	800.17	821.89	82.189	3,086,290
2021-03-30	807.40	812.36	793.32	799.55	79.955	1,682,460
2021-03-29	813.74	823.70	800.74	809.60	80.960	2,287,310
2021-03-26	804.38	818.36	796.50	816.47	81.647	1,584,710
2021-03-25	799.10	805.94	792.22	803.24	80.324	2,734,890
2021-03-24	826.27	835.89	802.39	804.23	80.423	2,667,960
2021-03-23	836.86	838.19	824.21	830.76	83.076	1,514,020
2021-03-22	821.27	833.28	816.75	827.81	82.781	2,101,910
2021-03-19	807.02	821.11	804.06	818.66	81.866	4,488,720
2021-03-18	813.41	815.58	793.58	805.51	80.551	2,743,440
2021-03-17	834.71	839.04	813.80	823.00	82.300	3,764,280
2021-03-16	843.18	848.40	834.20	838.68	83.868	2,223,450
2021-03-15	822.82	841.33	819.46	837.86	83.786	2,512,480
2021-03-12	812.56	824.26	807.25	818.55	81.855	2,967,070
2021-03-11	812.83	829.46	802.92	817.29	81.729	3,112,480
2021-03-10	821.73	839.61	807.71	808.12	80.812	3,743,330
2021-03-09	808.65	831.74	803.52	814.97	81.497	3,861,680
2021-03-08	798.18	815.93	792.08	792.31	79.231	4,639,020
2021-03-05	802.00	825.00	774.00	798.69	79.869	13,142,700
2021-03-04	761.00	773.78	743.06	758.46	75.846	10,247,170
2021-03-03	785.00	795.53	760.70	762.80	76.280	4,591,390
2021-03-02	818.12	820.64	788.01	790.17	79.017	6,030,480
2021-03-01	823.08	830.00	810.40	815.00	81.500	8,186,880
2021-02-26	811.05	829.75	811.05	823.76	82.376	3,131,440
2021-02-25	833.07	847.66	809.57	820.00	82.000	4,647,540
2021-02-24	850.00	871.45	828.00	836.23	83.623	5,972,280
2021-02-23	869.97	880.83	846.36	866.98	86.698	3,820,320
2021-02-22	908.97	908.97	871.33	876.67	87.667	3,916,910
2021-02-19	925.61	929.93	905.55	913.25	91.325	4,883,030
2021-02-18	906.67	924.27	902.60	919.83	91.983	4,975,920
2021-02-17	881.25	911.08	870.94	910.75	91.075	5,007,320
2021-02-16	889.74	905.46	878.23	900.37	90.037	10,809,910
2021-02-12	928.83	939.82	914.26	939.76	93.976	1,073,600
2021-02-11	928.38	930.60	918.73	924.89	92.489	1,391,700
2021-02-10	917.73	925.17	904.12	924.99	92.499	1,746,760
2021-02-09	898.91	914.25	898.84	905.88	90.588	2,659,860
2021-02-08	909.30	918.14	895.00	900.34	90.034	2,359,210
2021-02-05	922.47	925.10	904.23	908.18	90.818	2,105,610
2021-02-04	930.00	952.76	912.55	919.41	91.941	4,234,290
2021-02-03	914.75	925.86	908.51	917.36	91.736	2,362,270
2021-02-02	935.88	936.60	897.56	920.41	92.041	4,084,600
2021-02-01	912.65	942.23	905.54	925.00	92.500	2,373,200
2021-01-29	890.64	909.05	887.50	899.71	89.971	3,036,260
2021-01-28	881.87	911.76	878.50	901.80	90.180	2,883,420
2021-01-27	893.02	901.72	877.97	889.71	88.971	4,966,930

← NewerPage 24 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.