Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	571.77	583.77	567.70	583.23	58.323	2,223,860
2019-11-14	564.69	570.85	559.96	568.88	56.888	2,475,740
2019-11-13	560.49	566.18	557.16	564.77	56.477	2,292,670
2019-11-12	558.43	565.19	556.50	562.34	56.234	3,393,040
2019-11-11	549.00	560.83	549.00	557.71	55.771	2,992,880
2019-11-08	545.21	551.28	544.08	549.31	54.931	1,943,570
2019-11-07	550.57	553.82	544.71	545.84	54.584	2,622,810
2019-11-06	551.42	555.71	546.03	551.15	55.115	3,558,850
2019-11-05	544.28	560.00	540.18	554.78	55.478	3,662,660
2019-11-04	551.37	552.00	542.41	543.57	54.357	2,469,680
2019-11-01	553.38	556.97	544.08	548.12	54.812	3,095,430
2019-10-31	549.65	555.39	544.29	549.52	54.952	1,475,980
2019-10-30	556.25	561.63	549.12	550.04	55.004	5,074,870
2019-10-29	555.37	564.35	551.50	554.76	55.476	4,002,710
2019-10-28	565.01	571.34	555.51	558.16	55.816	2,139,750
2019-10-25	570.78	575.13	562.68	564.94	56.494	4,083,130
2019-10-24	566.29	574.56	548.49	569.36	56.936	4,232,530
2019-10-23	532.00	567.65	510.03	566.73	56.673	18,222,250
2019-10-22	593.64	601.49	570.38	572.63	57.263	2,860,990
2019-10-21	587.45	593.97	582.34	589.21	58.921	1,815,120
2019-10-18	587.31	591.30	579.84	588.12	58.812	2,363,580
2019-10-17	595.63	601.96	585.95	586.40	58.640	1,418,420
2019-10-16	599.47	599.47	578.66	590.00	59.000	3,175,040
2019-10-15	603.82	604.01	596.43	600.14	60.014	2,247,070
2019-10-14	614.00	617.90	598.41	600.74	60.074	2,198,380
2019-10-11	608.65	623.54	607.71	614.12	61.412	3,818,160
2019-10-10	598.31	605.31	594.79	601.88	60.188	3,428,800
2019-10-09	581.20	601.93	576.64	600.32	60.032	2,277,490
2019-10-08	595.10	595.10	575.73	577.89	57.789	2,490,670
2019-10-07	582.14	600.85	577.48	592.20	59.220	2,066,530
2019-10-04	594.34	596.85	584.76	586.24	58.624	4,140,570
2019-10-03	586.33	593.74	578.52	591.38	59.138	1,679,640
2019-10-02	593.88	593.92	581.94	587.15	58.715	2,820,630
2019-10-01	590.40	607.29	589.61	597.15	59.715	2,270,990
2019-09-30	577.83	597.53	576.25	593.20	59.320	3,639,330
2019-09-27	595.10	598.00	572.21	576.28	57.628	3,155,570
2019-09-26	592.54	598.20	582.42	594.58	59.458	2,676,570
2019-09-25	590.67	599.75	582.04	595.06	59.506	3,071,190
2019-09-24	594.95	599.13	583.29	586.77	58.677	5,148,090
2019-09-23	596.21	598.52	588.66	595.00	59.500	2,423,170
2019-09-20	594.75	600.73	591.06	595.00	59.500	2,552,170
2019-09-19	590.96	601.59	589.01	598.61	59.861	1,563,170
2019-09-18	596.39	596.39	582.55	591.09	59.109	3,867,290
2019-09-17	581.00	598.41	580.00	597.73	59.773	3,169,230
2019-09-16	567.44	580.30	565.61	579.56	57.956	2,826,780
2019-09-13	584.05	585.76	569.44	570.11	57.011	5,356,000
2019-09-12	575.25	587.33	572.71	583.67	58.367	1,661,100
2019-09-11	582.37	582.70	561.23	571.25	57.125	2,577,070
2019-09-10	574.51	580.09	564.44	579.73	57.973	3,917,020
2019-09-09	617.95	621.51	577.12	578.70	57.870	2,844,180
2019-09-06	616.38	624.97	612.81	616.01	61.601	2,396,240
2019-09-05	616.60	622.42	607.26	613.19	61.319	2,592,370
2019-09-04	617.80	617.80	608.79	614.15	61.415	1,897,920
2019-09-03	610.55	619.41	607.22	611.85	61.185	1,807,240
2019-08-30	616.15	616.36	603.66	614.87	61.487	2,626,890
2019-08-29	620.65	621.32	613.74	614.10	61.410	1,909,690
2019-08-28	607.67	615.25	605.00	612.42	61.242	1,956,950
2019-08-27	619.94	621.40	608.20	612.61	61.261	2,514,470
2019-08-26	615.22	617.91	607.22	617.72	61.772	3,234,940
2019-08-23	615.59	622.71	605.01	607.08	60.708	2,152,540

← NewerPage 30 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.