Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	510.00	513.21	507.84	511.84	51.184	2,929,260
2019-05-28	515.53	522.48	510.36	512.72	51.272	3,415,100
2019-05-24	517.38	524.74	513.74	514.08	51.408	1,892,130
2019-05-23	524.22	525.19	512.97	514.35	51.435	3,364,490
2019-05-22	525.09	532.22	525.09	527.95	52.795	2,275,250
2019-05-21	520.20	525.47	520.20	524.87	52.487	2,058,560
2019-05-20	513.97	520.55	511.95	517.25	51.725	2,275,800
2019-05-17	514.26	521.29	513.47	517.61	51.761	2,052,670
2019-05-16	512.35	524.66	512.35	518.99	51.899	2,724,220
2019-05-15	500.12	515.47	500.12	511.09	51.109	1,799,040
2019-05-14	489.97	505.50	489.97	503.88	50.388	2,385,640
2019-05-13	489.53	492.48	482.10	488.54	48.854	1,739,570
2019-05-10	492.27	499.68	483.14	498.18	49.818	1,853,100
2019-05-09	494.09	494.90	482.80	494.75	49.475	3,506,880
2019-05-08	493.95	500.08	492.45	496.77	49.677	2,093,510
2019-05-07	502.47	504.37	490.69	495.31	49.531	3,092,210
2019-05-06	493.50	506.70	491.41	506.22	50.622	1,930,520
2019-05-03	502.76	506.27	494.98	498.86	49.886	2,763,780
2019-05-02	493.69	502.15	492.24	501.55	50.155	2,626,470
2019-05-01	497.27	501.27	494.02	496.00	49.600	2,543,840
2019-04-30	489.17	497.65	487.07	496.25	49.625	3,544,350
2019-04-29	490.30	492.12	485.12	489.30	48.930	2,245,600
2019-04-26	485.42	491.46	482.50	488.13	48.813	1,356,270
2019-04-25	475.97	487.67	475.23	486.10	48.610	2,139,320
2019-04-24	490.79	511.85	473.91	474.37	47.437	6,496,490
2019-04-23	488.53	495.39	487.14	495.08	49.508	2,551,910
2019-04-22	479.72	487.98	478.82	487.10	48.710	1,412,450
2019-04-18	480.95	482.11	474.14	481.72	48.172	2,009,500
2019-04-17	485.53	488.10	478.56	480.60	48.060	2,019,100
2019-04-16	491.36	491.97	483.58	484.02	48.402	1,433,070
2019-04-15	487.57	491.26	485.34	488.99	48.899	1,616,160
2019-04-12	482.77	490.35	479.97	487.38	48.738	2,250,610
2019-04-11	480.40	484.77	479.72	481.58	48.158	1,735,400
2019-04-10	476.48	480.00	475.27	478.67	47.867	2,662,700
2019-04-09	479.00	481.94	474.83	475.36	47.536	1,556,900
2019-04-08	483.48	483.48	476.82	480.00	48.000	1,584,620
2019-04-05	480.02	485.83	480.02	483.98	48.398	1,519,040
2019-04-04	484.50	486.81	475.29	477.68	47.768	1,583,650
2019-04-03	478.96	487.39	478.96	483.78	48.378	1,937,890
2019-04-02	481.00	483.61	476.85	478.74	47.874	2,284,070
2019-04-01	469.83	480.72	468.98	479.48	47.948	3,047,270
2019-03-29	464.26	469.13	462.48	466.42	46.642	1,801,510
2019-03-28	460.65	464.52	456.21	461.94	46.194	1,498,130
2019-03-27	463.17	464.44	452.42	459.70	45.970	1,696,520
2019-03-26	469.30	473.00	461.13	463.94	46.394	1,623,440
2019-03-25	462.99	468.70	461.41	466.04	46.604	973,880
2019-03-22	470.65	473.10	464.41	465.08	46.508	1,653,290
2019-03-21	463.61	475.58	463.61	473.69	47.369	1,287,460
2019-03-20	465.59	467.67	460.50	464.92	46.492	1,314,890
2019-03-19	470.00	470.00	464.14	466.97	46.697	2,196,620
2019-03-18	469.27	472.86	464.87	468.13	46.813	2,665,590
2019-03-15	466.96	469.55	463.45	469.13	46.913	2,498,750
2019-03-14	470.34	472.35	464.18	465.67	46.567	1,322,870
2019-03-13	467.50	471.43	464.05	468.65	46.865	1,766,870
2019-03-12	466.06	467.88	459.85	465.52	46.552	1,761,610
2019-03-11	459.55	465.62	454.09	465.48	46.548	1,511,400
2019-03-08	453.06	460.64	451.30	459.98	45.998	1,666,020
2019-03-07	457.17	460.28	450.41	456.94	45.694	2,408,680
2019-03-06	462.48	467.77	454.79	458.60	45.860	1,901,130
2019-03-05	466.02	471.17	460.95	463.90	46.390	2,865,800

← NewerPage 32 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.