Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	835.62	848.01	832.17	840.85	84.085	1,634,030
2020-08-04	818.35	839.63	818.35	829.37	82.937	2,648,280
2020-08-03	856.39	859.79	834.98	835.00	83.500	2,618,400
2020-07-31	831.00	854.08	825.97	849.76	84.976	2,805,070
2020-07-30	822.00	838.79	818.00	832.68	83.268	2,584,020
2020-07-29	939.00	939.00	785.43	829.14	82.914	7,860,700
2020-07-28	717.72	728.36	712.52	716.74	71.674	3,318,060
2020-07-27	707.90	721.57	697.19	719.17	71.917	2,633,670
2020-07-24	695.78	705.60	683.08	703.77	70.377	3,805,340
2020-07-23	708.79	718.69	695.78	698.63	69.863	1,701,950
2020-07-22	710.11	711.17	700.63	705.04	70.504	1,591,980
2020-07-21	716.72	716.72	700.47	708.32	70.832	2,369,500
2020-07-20	702.27	709.59	697.45	706.70	70.670	1,936,230
2020-07-17	700.99	714.51	689.05	706.22	70.622	15,359,450
2020-07-16	684.61	696.55	671.71	695.55	69.555	3,940,440
2020-07-15	682.42	692.41	677.93	691.74	69.174	2,725,320
2020-07-14	676.70	683.87	662.04	679.99	67.999	4,561,000
2020-07-13	720.91	721.91	682.58	684.10	68.410	4,059,140
2020-07-10	724.48	727.10	714.99	722.03	72.203	1,664,670
2020-07-09	730.01	730.85	716.63	726.25	72.625	1,964,580
2020-07-08	730.45	732.66	715.05	730.00	73.000	2,390,960
2020-07-07	721.94	737.72	721.38	723.34	72.334	1,960,970
2020-07-06	724.21	739.28	719.59	726.24	72.624	2,475,220
2020-07-02	726.18	726.18	714.79	718.11	71.811	1,667,980
2020-07-01	710.10	726.00	708.72	718.63	71.863	1,785,600
2020-06-30	692.50	716.35	689.31	710.67	71.067	2,079,960
2020-06-29	695.11	696.35	684.22	691.63	69.163	1,753,270
2020-06-26	705.16	712.82	688.03	691.07	69.107	3,714,380
2020-06-25	690.37	707.41	680.00	706.23	70.623	2,066,650
2020-06-24	747.11	747.11	690.68	691.42	69.142	3,565,390
2020-06-23	723.65	726.94	718.42	724.57	72.457	2,597,330
2020-06-22	711.49	722.28	706.76	721.87	72.187	1,467,180
2020-06-19	713.20	715.88	703.63	710.68	71.068	4,661,380
2020-06-18	689.11	702.20	689.11	701.18	70.118	1,604,860
2020-06-17	680.10	691.11	680.10	689.44	68.944	4,179,810
2020-06-16	682.37	693.50	673.31	677.75	67.775	1,945,210
2020-06-15	651.96	664.84	646.46	663.15	66.315	1,683,980
2020-06-12	670.82	673.23	649.22	668.09	66.809	2,500,960
2020-06-11	689.07	690.73	656.88	657.14	65.714	2,508,470
2020-06-10	692.90	701.37	683.45	696.59	69.659	2,847,810
2020-06-09	686.86	695.21	678.98	691.65	69.165	3,165,100
2020-06-08	671.50	685.79	660.78	685.15	68.515	2,712,620
2020-06-05	653.34	669.12	649.66	667.00	66.700	3,069,240
2020-06-04	651.70	666.60	643.98	652.74	65.274	3,526,860
2020-06-03	661.66	669.15	653.73	659.80	65.980	1,865,750
2020-06-02	659.43	662.05	646.65	660.04	66.004	2,389,610
2020-06-01	652.16	665.24	652.00	656.92	65.692	2,094,490
2020-05-29	650.18	657.70	643.91	656.80	65.680	2,854,400
2020-05-28	657.28	667.56	643.88	647.09	64.709	2,971,050
2020-05-27	661.56	661.56	635.00	657.28	65.728	3,011,240
2020-05-26	672.87	679.34	662.01	663.99	66.399	4,568,620
2020-05-22	645.40	662.05	644.00	659.10	65.910	6,096,740
2020-05-21	654.00	655.25	636.33	643.60	64.360	13,002,930
2020-05-20	660.97	687.67	660.97	678.83	67.883	2,633,690
2020-05-19	671.81	680.01	663.11	674.66	67.466	3,718,270
2020-05-18	658.39	677.56	655.40	658.72	65.872	2,884,310
2020-05-15	643.70	651.86	634.02	649.17	64.917	2,375,570
2020-05-14	609.95	648.53	604.96	647.46	64.746	3,164,370
2020-05-13	638.08	639.33	611.49	615.02	61.502	2,211,620
2020-05-12	666.01	668.02	635.50	636.79	63.679	1,976,440

← NewerPage 27 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.