Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	798.51	836.87	796.20	828.26	82.826	2,787,320
2020-10-28	804.02	817.44	781.01	793.35	79.335	2,388,050
2020-10-27	832.91	837.26	820.55	828.88	82.888	1,843,400
2020-10-26	813.03	831.86	811.75	830.75	83.075	2,069,650
2020-10-23	822.69	828.80	812.04	819.81	81.981	1,797,580
2020-10-22	823.00	823.00	810.66	822.05	82.205	1,584,870
2020-10-21	835.28	840.54	819.64	825.49	82.549	1,256,660
2020-10-20	842.75	842.75	831.62	835.63	83.563	1,308,330
2020-10-19	864.33	865.70	832.50	836.01	83.601	1,796,480
2020-10-16	873.39	877.35	859.59	860.63	86.063	886,000
2020-10-15	855.20	871.98	853.27	867.39	86.739	1,189,180
2020-10-14	882.98	887.03	866.36	869.41	86.941	1,238,590
2020-10-13	885.34	889.53	882.75	883.22	88.322	1,414,480
2020-10-12	881.80	890.00	876.01	882.30	88.230	805,050
2020-10-09	872.45	882.00	872.45	874.37	87.437	1,273,520
2020-10-08	880.00	882.76	867.01	868.89	86.889	1,545,050
2020-10-07	871.80	879.21	867.43	875.72	87.572	1,242,900
2020-10-06	867.83	871.50	857.72	863.92	86.392	1,458,910
2020-10-05	860.73	870.09	858.62	866.00	86.600	1,535,770
2020-10-02	854.98	866.25	848.20	855.10	85.510	2,498,300
2020-10-01	859.80	871.78	850.77	865.38	86.538	2,196,060
2020-09-30	859.83	869.58	843.19	848.51	84.851	1,802,180
2020-09-29	857.64	866.40	850.87	856.85	85.685	1,112,450
2020-09-28	851.13	859.10	846.63	857.13	85.713	1,212,570
2020-09-25	810.30	843.54	809.48	840.00	84.000	1,653,970
2020-09-24	813.26	827.17	811.87	819.15	81.915	1,879,880
2020-09-23	844.74	849.68	818.91	821.26	82.126	1,663,150
2020-09-22	833.40	839.71	822.40	837.50	83.750	1,400,720
2020-09-21	816.25	826.36	809.48	824.00	82.400	1,911,630
2020-09-18	834.63	836.23	814.59	827.49	82.749	3,261,100
2020-09-17	830.54	833.55	819.14	830.81	83.081	2,309,510
2020-09-16	844.93	849.87	835.00	839.70	83.970	2,472,380
2020-09-15	819.99	843.17	819.99	843.00	84.300	3,724,270
2020-09-14	794.23	820.37	794.23	814.71	81.471	2,750,280
2020-09-11	795.70	799.42	777.28	785.65	78.565	1,524,210
2020-09-10	809.01	817.50	780.93	792.77	79.277	1,992,220
2020-09-09	797.56	811.96	790.25	803.51	80.351	1,798,710
2020-09-08	811.31	814.50	791.52	792.12	79.212	2,116,080
2020-09-04	849.01	849.01	801.79	826.89	82.689	1,648,240
2020-09-03	871.57	871.57	839.26	845.63	84.563	2,696,080
2020-09-02	870.00	882.95	858.78	877.83	87.783	2,136,800
2020-09-01	853.98	877.80	853.32	873.44	87.344	1,981,250
2020-08-31	854.29	879.39	844.48	848.60	84.860	3,287,760
2020-08-28	851.72	870.62	848.44	852.48	85.248	1,324,530
2020-08-27	849.80	861.69	845.63	846.27	84.627	1,990,330
2020-08-26	858.91	860.08	841.52	841.72	84.172	1,102,980
2020-08-25	847.88	854.95	842.69	854.17	85.417	1,691,280
2020-08-24	838.89	855.54	834.36	852.96	85.296	2,131,580
2020-08-21	833.85	836.98	831.24	833.29	83.329	1,735,590
2020-08-20	822.35	841.66	822.35	835.92	83.592	1,240,570
2020-08-19	830.75	836.49	822.95	827.23	82.723	1,063,510
2020-08-18	833.72	841.21	827.11	828.30	82.830	955,020
2020-08-17	834.99	840.06	828.46	831.18	83.118	1,148,480
2020-08-14	839.90	839.90	823.28	830.37	83.037	1,758,280
2020-08-13	828.42	846.08	828.42	841.69	84.169	1,181,240
2020-08-12	812.90	834.61	803.81	824.74	82.474	1,451,830
2020-08-11	832.80	832.80	807.60	810.16	81.016	1,808,330
2020-08-10	828.80	836.23	820.18	831.46	83.146	1,468,810
2020-08-07	834.78	839.97	826.57	830.42	83.042	1,536,100
2020-08-06	840.65	843.86	822.47	831.50	83.150	1,582,180

← NewerPage 26 of 79 · 4,731 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.