Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	622.82	626.70	611.97	616.03	61.603	1,131,520
2019-08-21	618.67	626.91	616.67	621.34	62.134	1,166,280
2019-08-20	618.15	620.54	611.71	614.47	61.447	2,009,880
2019-08-19	617.65	629.82	617.48	617.82	61.782	2,979,150
2019-08-16	609.64	620.24	609.36	618.85	61.885	1,509,970
2019-08-15	603.94	613.65	598.30	611.64	61.164	1,184,540
2019-08-14	617.11	619.98	596.43	600.03	60.003	3,059,810
2019-08-13	628.78	639.41	623.73	626.50	62.650	2,413,060
2019-08-12	631.24	637.16	626.81	629.59	62.959	3,199,790
2019-08-09	626.94	637.40	623.75	633.74	63.374	2,896,150
2019-08-08	610.51	629.92	608.86	628.92	62.892	2,532,590
2019-08-07	588.99	607.67	587.24	606.85	60.685	2,212,390
2019-08-06	589.22	598.72	589.22	594.74	59.474	2,115,260
2019-08-05	588.64	596.02	579.58	585.20	58.520	1,798,330
2019-08-02	605.50	605.50	594.00	598.76	59.876	1,970,720
2019-08-01	617.54	621.92	600.94	606.21	60.621	2,616,580
2019-07-31	620.18	620.65	610.00	615.40	61.540	2,726,930
2019-07-30	626.28	628.83	615.96	618.73	61.873	2,685,510
2019-07-29	635.61	638.17	628.57	630.42	63.042	2,219,760
2019-07-26	631.13	636.47	625.22	634.26	63.426	2,297,590
2019-07-25	629.10	634.02	618.80	628.99	62.899	4,808,080
2019-07-24	600.01	632.00	591.82	627.95	62.795	8,013,700
2019-07-23	585.85	586.26	575.77	580.56	58.056	3,508,430
2019-07-22	585.08	590.36	582.82	583.82	58.382	1,255,960
2019-07-19	590.11	590.57	582.87	582.95	58.295	1,675,420
2019-07-18	581.42	588.44	580.06	587.95	58.795	3,932,870
2019-07-17	583.99	587.79	580.87	583.53	58.353	1,598,760
2019-07-16	586.24	590.49	579.67	581.92	58.192	2,607,560
2019-07-15	587.89	590.52	583.45	585.00	58.500	1,219,830
2019-07-12	589.41	592.34	583.13	587.14	58.714	1,652,220
2019-07-11	583.50	588.93	580.55	588.01	58.801	2,396,600
2019-07-10	572.59	582.00	572.59	580.81	58.081	2,487,670
2019-07-09	560.46	568.25	557.37	567.02	56.702	5,528,110
2019-07-08	562.96	568.15	560.23	562.50	56.250	1,299,630
2019-07-05	563.95	566.03	555.66	564.18	56.418	2,934,240
2019-07-03	562.25	566.22	559.41	565.50	56.550	2,167,420
2019-07-02	559.35	566.03	558.58	560.36	56.036	2,498,470
2019-07-01	560.24	565.96	557.24	559.35	55.935	2,021,770
2019-06-28	542.98	555.57	541.73	554.06	55.406	3,219,310
2019-06-27	534.72	545.37	531.67	542.93	54.293	1,794,140
2019-06-26	540.14	546.44	530.18	534.72	53.472	2,729,460
2019-06-25	552.92	556.04	536.98	538.44	53.844	2,506,140
2019-06-24	559.94	560.08	552.78	553.56	55.356	1,573,120
2019-06-21	552.41	561.97	550.06	560.54	56.054	3,967,990
2019-06-20	562.17	562.65	550.93	555.49	55.549	2,219,050
2019-06-19	554.80	557.46	549.57	556.67	55.667	2,618,030
2019-06-18	559.24	560.11	551.96	555.96	55.596	2,201,240
2019-06-17	549.87	557.09	549.68	554.61	55.461	1,613,290
2019-06-14	549.42	550.66	545.83	549.66	54.966	1,497,600
2019-06-13	548.37	550.66	540.04	549.78	54.978	1,851,180
2019-06-12	542.50	548.98	539.66	547.89	54.789	871,170
2019-06-11	554.66	555.10	540.01	544.78	54.478	2,711,030
2019-06-10	543.68	554.94	543.68	550.50	55.050	3,180,620
2019-06-07	542.10	546.55	538.83	539.88	53.988	2,556,830
2019-06-06	531.59	540.85	528.96	539.96	53.996	3,460,840
2019-06-05	508.17	531.03	508.17	530.13	53.013	4,942,340
2019-06-04	504.44	507.67	498.25	506.00	50.600	4,420,010
2019-06-03	511.91	514.62	496.11	499.62	49.962	2,255,550
2019-05-31	508.22	513.88	505.53	509.64	50.964	2,712,610
2019-05-30	512.47	516.46	510.06	513.19	51.319	1,732,810

← NewerPage 31 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.