Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	379.43	379.43	363.23	365.82	36.582	2,287,840
2018-12-03	376.50	395.30	375.52	380.87	38.087	1,921,460
2018-11-30	369.33	373.13	362.01	369.39	36.939	3,082,960
2018-11-29	372.58	373.67	365.86	370.43	37.043	1,853,410
2018-11-28	362.12	375.50	362.12	375.05	37.505	2,196,400
2018-11-27	369.13	369.53	355.80	359.73	35.973	2,587,230
2018-11-26	360.44	376.64	357.22	372.97	37.297	3,702,390
2018-11-23	356.90	359.90	355.97	356.78	35.678	459,900
2018-11-21	363.02	365.36	355.02	359.00	35.900	2,586,530
2018-11-20	344.56	361.97	342.63	361.22	36.122	3,973,260
2018-11-19	360.32	364.29	348.08	350.09	35.009	3,187,390
2018-11-16	355.23	362.90	354.10	362.79	36.279	2,274,330
2018-11-15	344.54	356.52	344.41	356.09	35.609	1,704,410
2018-11-14	358.16	361.93	344.54	346.13	34.613	1,959,540
2018-11-13	358.08	361.36	351.92	355.70	35.570	2,508,990
2018-11-12	363.91	364.63	354.56	357.04	35.704	1,391,000
2018-11-09	368.38	370.80	361.13	365.01	36.501	2,543,940
2018-11-08	367.58	370.30	363.88	367.66	36.766	1,712,820
2018-11-07	361.09	371.90	360.25	367.92	36.792	2,522,330
2018-11-06	359.36	363.46	356.55	357.82	35.782	2,453,730
2018-11-05	364.72	368.81	354.37	360.06	36.006	2,277,340
2018-11-02	365.48	369.55	361.85	362.83	36.283	2,316,540
2018-11-01	362.31	367.65	358.90	363.83	36.383	2,962,930
2018-10-31	351.16	373.32	350.47	361.42	36.142	5,708,920
2018-10-30	349.15	351.59	342.44	347.83	34.783	7,247,930
2018-10-29	360.03	360.03	345.09	348.96	34.896	2,347,810
2018-10-26	353.69	358.48	348.62	355.28	35.528	3,242,690
2018-10-25	363.87	379.93	354.70	358.36	35.836	6,339,780
2018-10-24	374.50	387.60	358.30	359.30	35.930	7,415,830
2018-10-23	380.09	386.13	376.19	382.71	38.271	2,545,720
2018-10-22	385.08	387.56	381.62	385.31	38.531	1,888,110
2018-10-19	391.12	392.64	382.08	383.49	38.349	1,404,570
2018-10-18	391.48	394.54	384.81	388.53	38.853	2,462,080
2018-10-17	397.23	399.90	389.90	392.92	39.292	2,042,360
2018-10-16	383.52	398.45	381.00	397.29	39.729	2,094,820
2018-10-15	389.11	393.49	380.59	380.59	38.059	3,728,330
2018-10-12	380.54	393.64	380.54	388.30	38.830	3,948,060
2018-10-11	372.25	381.34	370.80	375.00	37.500	5,428,780
2018-10-10	382.18	382.18	372.24	373.24	37.324	4,429,730
2018-10-09	383.24	390.34	377.84	383.77	38.377	2,968,080
2018-10-08	393.70	393.70	383.76	385.11	38.511	4,305,300
2018-10-05	400.00	405.20	393.23	394.92	39.492	3,103,520
2018-10-04	408.30	409.21	396.95	400.11	40.011	2,143,060
2018-10-03	407.42	410.08	400.99	408.90	40.890	3,420,530
2018-10-02	412.75	416.68	404.41	405.00	40.500	3,868,040
2018-10-01	423.17	425.01	414.28	414.35	41.435	1,540,410
2018-09-28	417.30	422.51	414.67	420.84	42.084	1,594,200
2018-09-27	420.10	423.01	416.45	417.71	41.771	1,096,630
2018-09-26	417.55	424.94	415.39	419.70	41.970	2,303,980
2018-09-25	416.22	424.83	415.71	418.46	41.846	2,621,700
2018-09-24	417.83	420.56	414.82	417.52	41.752	2,169,370
2018-09-21	420.30	425.49	418.32	419.65	41.965	2,688,690
2018-09-20	417.36	423.18	413.37	420.15	42.015	1,784,990
2018-09-19	425.85	425.85	414.52	415.19	41.519	2,052,380
2018-09-18	421.30	428.46	421.30	425.00	42.500	1,825,000
2018-09-17	435.00	435.00	422.52	423.50	42.350	1,750,200
2018-09-14	439.35	439.35	434.80	435.00	43.500	2,311,400
2018-09-13	436.98	439.20	434.51	438.49	43.849	739,240
2018-09-12	443.53	443.53	432.51	434.92	43.492	1,558,460
2018-09-11	435.51	444.82	433.39	443.84	44.384	2,481,150

← NewerPage 34 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.