Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	645.20	672.16	645.20	663.80	66.380	2,441,420
2020-05-08	648.09	659.57	643.46	657.42	65.742	3,259,590
2020-05-07	644.51	651.49	629.10	638.99	63.899	3,086,840
2020-05-06	641.18	654.00	638.67	648.49	64.849	2,287,320
2020-05-05	639.05	645.78	629.48	641.17	64.117	2,663,660
2020-05-04	616.27	637.90	614.25	635.06	63.506	2,683,610
2020-05-01	643.12	649.21	612.62	622.61	62.261	3,755,460
2020-04-30	642.80	655.17	635.02	648.26	64.826	4,745,760
2020-04-29	623.53	656.62	595.50	650.87	65.087	7,309,530
2020-04-28	629.88	631.94	607.68	607.84	60.784	5,720,760
2020-04-27	595.00	622.14	594.46	617.75	61.775	5,152,190
2020-04-24	598.97	598.97	575.64	593.60	59.360	2,726,830
2020-04-23	582.42	599.87	569.30	587.27	58.727	1,557,070
2020-04-22	589.61	589.61	570.58	580.62	58.062	3,198,920
2020-04-21	595.36	595.36	558.61	562.99	56.299	4,195,060
2020-04-20	633.52	633.52	601.18	603.53	60.353	3,650,190
2020-04-17	649.14	649.14	623.33	635.55	63.555	3,734,600
2020-04-16	647.41	653.12	627.94	631.61	63.161	2,416,030
2020-04-15	638.02	654.10	636.53	641.23	64.123	1,608,430
2020-04-14	638.49	647.21	620.30	644.95	64.495	1,595,390
2020-04-13	625.68	627.46	602.09	625.14	62.514	1,843,200
2020-04-09	614.61	639.74	607.38	631.28	63.128	3,709,880
2020-04-08	594.97	619.72	583.96	614.61	61.461	1,712,260
2020-04-07	603.13	620.28	587.19	589.64	58.964	2,721,900
2020-04-06	546.37	592.38	534.40	585.85	58.585	3,579,280
2020-04-03	533.40	548.16	520.17	526.75	52.675	2,501,350
2020-04-02	528.58	541.46	520.31	537.70	53.770	4,688,470
2020-04-01	568.79	580.10	536.52	539.60	53.960	4,663,880
2020-03-31	593.97	606.99	580.11	587.21	58.721	3,457,850
2020-03-30	590.41	608.98	588.22	599.99	59.999	3,118,110
2020-03-27	568.05	597.12	552.80	580.99	58.099	2,644,220
2020-03-26	547.76	585.75	537.76	583.18	58.318	3,116,370
2020-03-25	546.84	555.98	517.16	540.24	54.024	4,530,010
2020-03-24	544.92	548.78	519.48	540.65	54.065	3,725,200
2020-03-23	552.44	566.48	500.24	523.37	52.337	3,860,750
2020-03-20	577.17	594.70	536.02	550.96	55.096	3,869,470
2020-03-19	553.12	577.80	540.00	560.01	56.001	2,609,340
2020-03-18	558.24	572.67	531.23	558.80	55.880	5,710,010
2020-03-17	598.06	611.19	561.66	594.71	59.471	4,487,800
2020-03-16	596.72	629.65	583.94	587.58	58.758	4,040,030
2020-03-13	639.86	667.56	614.69	663.93	66.393	4,949,520
2020-03-12	625.00	670.00	600.35	612.93	61.293	5,343,230
2020-03-11	672.90	687.84	644.30	651.35	65.135	2,669,220
2020-03-10	685.92	695.34	663.63	694.01	69.401	2,703,550
2020-03-09	660.94	691.14	649.17	666.91	66.691	3,186,390
2020-03-06	692.47	710.90	684.04	707.24	70.724	2,587,620
2020-03-05	716.58	731.53	710.14	717.39	71.739	2,791,300
2020-03-04	700.31	735.93	697.36	735.00	73.500	4,026,190
2020-03-03	703.20	712.75	680.88	690.09	69.009	2,086,590
2020-03-02	662.43	711.27	650.86	705.80	70.580	4,262,490
2020-02-28	647.30	669.86	643.02	667.59	66.759	4,556,880
2020-02-27	670.26	697.34	667.35	669.11	66.911	3,705,990
2020-02-26	706.57	715.70	676.81	682.34	68.234	7,235,320
2020-02-25	711.31	715.91	692.27	698.25	69.825	4,940,530
2020-02-24	702.50	714.79	684.91	706.94	70.694	2,871,810
2020-02-21	719.03	723.15	709.70	716.24	71.624	2,485,430
2020-02-20	735.59	740.73	708.74	721.51	72.151	3,125,010
2020-02-19	739.64	744.95	733.68	737.86	73.786	3,009,300
2020-02-18	732.37	736.36	729.04	735.83	73.583	2,909,710
2020-02-14	733.27	734.49	721.88	731.37	73.137	2,148,430

← NewerPage 28 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.