Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	466.02	471.17	460.95	463.90	46.390	2,865,800
2019-03-04	480.00	484.92	456.23	466.02	46.602	3,429,630
2019-03-01	457.48	481.42	453.59	476.88	47.688	4,892,330
2019-02-28	456.40	463.50	456.14	457.53	45.753	2,871,560
2019-02-27	444.99	463.33	430.50	454.33	45.433	5,604,450
2019-02-26	410.91	417.97	403.87	406.53	40.653	3,244,510
2019-02-25	414.37	415.64	409.54	411.26	41.126	1,463,180
2019-02-22	406.58	412.34	406.29	411.82	41.182	2,059,610
2019-02-21	408.44	412.26	400.00	404.38	40.438	2,072,880
2019-02-20	408.99	409.78	402.10	409.60	40.960	2,261,070
2019-02-19	408.31	412.15	407.36	409.78	40.978	1,630,120
2019-02-15	410.20	412.76	406.89	411.03	41.103	1,000,360
2019-02-14	407.17	410.89	404.75	407.78	40.778	1,451,850
2019-02-13	407.64	408.99	405.05	406.95	40.695	1,078,180
2019-02-12	401.00	405.67	397.55	405.27	40.527	1,168,150
2019-02-11	404.62	405.84	396.87	397.22	39.722	1,456,590
2019-02-08	395.99	403.66	393.31	403.52	40.352	1,231,910
2019-02-07	392.74	398.15	390.67	398.15	39.815	760,010
2019-02-06	399.67	401.04	393.81	396.06	39.606	1,331,190
2019-02-05	399.00	401.01	396.76	400.69	40.069	1,195,750
2019-02-04	393.13	400.24	391.33	398.48	39.848	1,552,020
2019-02-01	390.90	396.63	389.10	393.56	39.356	1,524,930
2019-01-31	384.11	397.26	384.11	390.74	39.074	2,039,820
2019-01-30	382.28	385.03	375.02	384.01	38.401	1,711,730
2019-01-29	382.79	382.88	377.73	379.94	37.994	1,403,670
2019-01-28	379.34	382.86	375.56	382.43	38.243	1,341,670
2019-01-25	377.94	385.42	372.65	384.01	38.401	2,308,930
2019-01-24	371.65	379.85	370.19	375.12	37.512	1,059,590
2019-01-23	378.04	384.77	368.65	371.49	37.149	1,447,910
2019-01-22	377.88	381.81	374.04	376.93	37.693	2,130,650
2019-01-18	375.34	380.49	370.24	380.10	38.010	2,110,940
2019-01-17	365.18	374.48	365.18	371.65	37.165	2,288,120
2019-01-16	362.76	368.19	358.90	367.28	36.728	1,809,750
2019-01-15	359.00	364.12	358.95	362.33	36.233	2,335,700
2019-01-14	355.71	360.86	351.30	358.47	35.847	1,489,770
2019-01-11	358.69	360.53	355.10	359.27	35.927	1,364,890
2019-01-10	352.72	360.66	350.79	359.62	35.962	2,377,750
2019-01-09	345.41	356.13	345.41	353.36	35.336	1,477,760
2019-01-08	345.34	350.11	336.03	344.93	34.493	2,356,100
2019-01-07	339.19	344.89	334.59	341.86	34.186	1,417,670
2019-01-04	331.91	342.28	329.11	338.61	33.861	2,406,230
2019-01-03	331.68	334.84	325.07	327.28	32.728	1,262,550
2019-01-02	332.76	337.75	329.46	334.72	33.472	1,985,990
2018-12-31	339.39	341.32	332.22	337.34	33.734	2,104,400
2018-12-28	339.06	341.88	331.36	337.19	33.719	1,549,760
2018-12-27	328.36	338.14	324.83	338.14	33.814	2,042,360
2018-12-26	322.41	337.35	318.33	337.00	33.700	2,129,140
2018-12-24	316.92	326.40	315.85	320.47	32.047	1,103,910
2018-12-21	330.94	331.93	319.07	320.39	32.039	2,385,360
2018-12-20	334.75	336.69	320.76	328.05	32.805	2,430,560
2018-12-19	337.72	348.97	333.98	336.57	33.657	2,767,350
2018-12-18	347.92	351.76	333.73	336.81	33.681	3,329,770
2018-12-17	354.75	355.41	343.00	345.00	34.500	2,834,810
2018-12-14	361.84	364.88	354.00	357.48	35.748	2,083,190
2018-12-13	371.99	374.67	359.64	365.03	36.503	2,459,280
2018-12-12	365.69	374.10	365.32	371.28	37.128	1,621,560
2018-12-11	367.80	370.34	359.75	362.17	36.217	1,326,980
2018-12-10	366.06	370.36	361.43	363.07	36.307	1,722,270
2018-12-07	374.68	376.99	364.25	366.85	36.685	2,277,340
2018-12-06	359.57	376.05	357.62	375.44	37.544	2,960,570

← NewerPage 33 of 79 · 4,732 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.