Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	739.71	739.87	727.40	729.80	72.980	3,634,440
2020-02-12	704.99	746.70	695.01	740.12	74.012	7,350,830
2020-02-11	674.00	679.25	663.98	668.29	66.829	1,502,010
2020-02-10	665.89	673.42	663.45	672.51	67.251	1,588,640
2020-02-07	666.67	672.00	659.12	666.49	66.649	1,135,840
2020-02-06	667.90	680.99	664.68	666.52	66.652	2,557,740
2020-02-05	693.90	699.23	663.62	665.46	66.546	3,223,860
2020-02-04	665.93	685.76	663.05	685.65	68.565	3,587,400
2020-02-03	658.48	668.93	657.04	659.81	65.981	4,042,150
2020-01-31	656.80	661.26	650.11	652.99	65.299	1,745,750
2020-01-30	652.60	661.95	652.60	660.02	66.002	940,970
2020-01-29	661.97	666.14	654.48	657.59	65.759	1,137,850
2020-01-28	655.80	663.73	650.32	659.93	65.993	1,860,700
2020-01-27	641.40	654.75	639.46	652.48	65.248	2,241,430
2020-01-24	650.16	658.71	646.57	650.65	65.065	1,686,830
2020-01-23	663.33	663.75	644.48	646.41	64.641	3,579,390
2020-01-22	664.00	670.60	663.65	669.09	66.909	2,678,860
2020-01-21	648.31	661.49	648.12	660.38	66.038	2,761,490
2020-01-17	659.00	659.00	646.14	649.63	64.963	2,505,130
2020-01-16	650.00	655.47	647.09	651.96	65.196	1,950,410
2020-01-15	639.88	654.62	639.88	648.99	64.899	1,965,130
2020-01-14	642.70	644.53	633.10	639.91	63.991	1,473,790
2020-01-13	645.50	648.91	641.02	642.74	64.274	1,993,420
2020-01-10	634.62	647.32	629.90	645.13	64.513	2,512,790
2020-01-09	629.43	637.01	627.00	629.69	62.969	2,089,850
2020-01-08	621.31	628.65	618.70	625.38	62.538	2,304,680
2020-01-07	625.65	627.36	618.31	620.03	62.003	2,329,780
2020-01-06	623.44	625.63	616.03	624.50	62.450	1,880,630
2020-01-03	615.42	626.78	613.62	626.20	62.620	2,096,110
2020-01-02	605.04	621.13	603.54	620.66	62.066	3,113,600
2019-12-31	594.26	600.88	590.18	598.30	59.830	1,892,790
2019-12-30	600.75	600.75	588.78	596.88	59.688	1,525,800
2019-12-27	602.90	607.42	595.02	598.59	59.859	1,378,550
2019-12-26	599.80	604.05	596.66	601.49	60.149	1,408,130
2019-12-24	601.43	601.57	592.58	600.27	60.027	641,120
2019-12-23	606.53	608.29	597.91	601.84	60.184	1,850,830
2019-12-20	593.18	606.22	589.76	604.37	60.437	13,665,990
2019-12-19	585.19	599.78	580.01	591.53	59.153	3,294,280
2019-12-18	596.26	598.85	579.37	585.80	58.580	2,497,090
2019-12-17	589.80	595.57	586.92	594.00	59.400	2,236,780
2019-12-16	580.50	595.01	580.50	589.37	58.937	2,929,340
2019-12-13	568.21	581.49	568.21	580.56	58.056	3,139,790
2019-12-12	580.00	585.03	566.63	568.24	56.824	3,847,210
2019-12-11	580.74	585.22	572.34	580.57	58.057	2,168,420
2019-12-10	594.37	598.99	579.91	581.69	58.169	2,186,640
2019-12-09	589.53	596.09	588.92	594.92	59.492	2,620,360
2019-12-06	596.89	603.87	589.00	590.88	59.088	5,197,790
2019-12-05	587.09	594.75	587.09	591.29	59.129	2,531,210
2019-12-04	593.04	598.48	585.81	585.98	58.598	2,435,350
2019-12-03	596.25	602.00	590.00	592.63	59.263	2,681,480
2019-12-02	611.46	613.69	599.78	602.71	60.271	1,945,080
2019-11-29	617.30	617.73	610.88	612.86	61.286	1,199,010
2019-11-27	617.98	619.80	609.27	617.17	61.717	3,125,710
2019-11-26	610.27	619.07	610.27	617.39	61.739	2,900,940
2019-11-25	593.36	609.58	592.97	608.15	60.815	2,224,430
2019-11-22	586.50	597.94	586.50	590.62	59.062	2,510,410
2019-11-21	594.35	598.41	582.96	586.92	58.692	2,909,060
2019-11-20	585.88	599.19	585.88	594.52	59.452	3,707,660
2019-11-19	591.60	596.45	583.18	590.70	59.070	4,555,620
2019-11-18	580.92	601.05	580.92	597.01	59.701	4,837,270

← NewerPage 29 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.