Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	912.05	913.11	895.43	903.05	90.305	3,450,570
2021-01-25	901.97	910.65	882.31	909.26	90.926	3,125,190
2021-01-22	913.11	922.26	894.42	896.05	89.605	2,965,210
2021-01-21	905.00	915.00	894.04	911.96	91.196	2,901,550
2021-01-20	879.56	903.89	873.25	899.77	89.977	3,039,060
2021-01-19	859.85	877.83	851.24	871.97	87.197	3,027,950
2021-01-15	872.62	877.66	851.80	853.72	85.372	2,118,280
2021-01-14	891.47	899.61	865.95	868.28	86.828	2,006,580
2021-01-13	882.78	904.52	877.00	891.87	89.187	2,188,310
2021-01-12	902.28	908.36	882.17	882.29	88.229	1,551,140
2021-01-11	913.79	919.12	902.46	904.37	90.437	1,204,620
2021-01-08	911.37	924.48	906.85	919.52	91.952	1,538,880
2021-01-07	902.81	924.09	898.53	905.48	90.548	2,116,120
2021-01-06	895.50	917.09	891.52	896.70	89.670	2,203,290
2021-01-05	894.69	915.24	883.95	893.80	89.380	2,420,830
2021-01-04	932.19	936.77	891.01	895.26	89.526	2,160,690
2020-12-31	923.31	929.47	918.10	924.28	92.428	1,399,720
2020-12-30	919.52	927.56	906.22	924.96	92.496	1,774,190
2020-12-29	944.46	944.46	912.79	918.22	91.822	1,091,190
2020-12-28	915.23	951.18	911.03	939.50	93.950	3,851,430
2020-12-24	908.01	916.01	903.09	906.63	90.663	431,250
2020-12-23	901.75	920.08	901.75	907.75	90.775	916,970
2020-12-22	920.62	925.86	897.33	905.33	90.533	1,470,370
2020-12-21	889.46	924.46	880.55	915.86	91.586	2,424,130
2020-12-18	904.47	918.23	894.70	904.70	90.470	5,254,220
2020-12-17	864.78	895.19	864.78	893.97	89.397	2,871,050
2020-12-16	868.02	878.04	858.01	860.89	86.089	1,088,920
2020-12-15	853.23	872.05	850.35	866.38	86.638	1,501,130
2020-12-14	850.00	860.77	845.95	853.20	85.320	1,505,550
2020-12-11	847.38	863.96	843.22	848.64	84.864	1,776,340
2020-12-10	847.34	857.48	840.22	848.39	84.839	1,424,260
2020-12-09	872.21	872.21	851.05	853.29	85.329	1,622,260
2020-12-08	882.02	894.77	870.05	872.54	87.254	1,407,320
2020-12-07	900.39	900.39	877.24	883.61	88.361	1,194,960
2020-12-04	872.10	896.81	872.10	893.23	89.323	1,633,500
2020-12-03	864.34	875.76	861.37	870.70	87.070	2,143,160
2020-12-02	893.10	894.46	863.63	868.73	86.873	3,237,560
2020-12-01	919.72	926.87	887.42	888.88	88.888	2,581,260
2020-11-30	887.34	914.92	886.95	910.57	91.057	3,208,970
2020-11-27	875.77	890.40	871.00	884.38	88.438	521,370
2020-11-25	872.83	880.75	868.09	880.09	88.009	1,086,430
2020-11-24	892.86	894.06	868.73	869.91	86.991	896,210
2020-11-23	906.04	910.00	876.32	887.79	88.779	1,812,660
2020-11-20	894.45	901.41	890.81	892.06	89.206	891,710
2020-11-19	883.08	899.10	878.75	894.75	89.475	1,130,520
2020-11-18	910.90	911.52	883.19	885.52	88.552	1,534,030
2020-11-17	912.10	921.80	901.09	914.08	91.408	1,331,000
2020-11-16	918.76	924.29	910.64	915.56	91.556	909,870
2020-11-13	906.01	923.96	906.01	917.08	91.708	953,740
2020-11-12	897.12	905.71	877.32	901.36	90.136	1,264,510
2020-11-11	898.94	917.07	893.89	898.67	89.867	1,415,610
2020-11-10	883.61	905.88	881.60	886.13	88.613	1,760,370
2020-11-09	929.72	935.50	911.73	911.92	91.192	1,905,020
2020-11-06	906.54	906.54	893.59	902.65	90.265	1,426,770
2020-11-05	919.80	921.16	900.17	903.60	90.360	1,421,120
2020-11-04	896.46	923.58	895.45	902.50	90.250	1,682,910
2020-11-03	855.83	882.99	855.83	879.94	87.994	1,830,810
2020-11-02	834.77	854.72	830.87	850.88	85.088	2,588,050
2020-10-30	826.99	841.98	811.54	823.61	82.361	2,577,960
2020-10-29	798.51	836.87	796.20	828.26	82.826	2,787,320

← NewerPage 25 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.