Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	435.94	437.99	431.82	435.98	43.598	1,288,360
2018-09-07	434.60	438.87	432.01	434.07	43.407	1,194,660
2018-09-06	442.28	443.32	436.79	437.21	43.721	1,857,710
2018-09-05	447.00	447.11	433.50	442.51	44.251	1,772,490
2018-09-04	441.86	448.35	439.13	446.72	44.672	1,329,910
2018-08-31	440.98	444.21	440.72	442.16	44.216	1,699,450
2018-08-30	441.68	442.96	438.23	441.05	44.105	1,101,750
2018-08-29	439.24	444.67	439.24	442.13	44.213	713,360
2018-08-28	439.89	444.55	436.89	438.39	43.839	743,090
2018-08-27	436.21	441.93	435.13	438.80	43.880	750,880
2018-08-24	435.81	439.38	433.75	434.47	43.447	932,970
2018-08-23	430.76	435.58	429.07	434.49	43.449	1,691,650
2018-08-22	429.04	431.38	427.13	430.82	43.082	1,040,060
2018-08-21	432.54	434.40	427.22	429.89	42.989	1,799,790
2018-08-20	430.28	433.14	426.22	432.28	43.228	932,780
2018-08-17	429.77	431.67	428.40	430.44	43.044	683,700
2018-08-16	432.69	432.69	428.09	429.66	42.966	768,600
2018-08-15	429.34	435.75	428.04	428.81	42.881	945,890
2018-08-14	428.70	434.31	427.05	430.96	43.096	893,670
2018-08-13	428.78	435.72	428.13	428.64	42.864	1,466,620
2018-08-10	420.72	431.10	419.27	428.61	42.861	1,318,360
2018-08-09	422.38	430.14	420.00	422.85	42.285	1,152,050
2018-08-08	420.05	424.58	398.22	421.56	42.156	1,557,420
2018-08-07	421.79	423.03	416.38	420.00	42.000	2,457,850
2018-08-06	423.00	427.36	418.70	422.16	42.216	1,371,440
2018-08-03	426.97	428.58	417.72	423.02	42.302	1,005,270
2018-08-02	416.19	427.32	416.05	426.47	42.647	1,226,470
2018-08-01	415.89	430.45	414.58	418.59	41.859	2,707,660
2018-07-31	416.78	421.78	411.77	415.85	41.585	2,581,080
2018-07-30	422.65	425.95	409.75	414.56	41.456	2,132,790
2018-07-27	432.03	436.18	418.40	421.80	42.180	2,172,270
2018-07-26	436.62	439.87	425.67	432.00	43.200	1,618,340
2018-07-25	428.70	446.96	420.15	437.68	43.768	4,942,400
2018-07-24	432.34	432.34	417.96	424.09	42.409	2,452,180
2018-07-23	424.43	431.02	422.78	430.75	43.075	1,658,980
2018-07-20	425.13	427.00	424.59	425.00	42.500	1,135,300
2018-07-19	423.42	425.75	422.69	423.34	42.334	1,604,060
2018-07-18	426.06	434.52	423.54	424.68	42.468	1,365,870
2018-07-17	426.38	427.60	421.63	426.32	42.632	1,518,990
2018-07-16	423.99	429.14	423.08	427.81	42.781	1,629,310
2018-07-13	426.20	427.92	422.75	424.48	42.448	937,950
2018-07-12	422.85	426.58	421.23	426.20	42.620	1,188,230
2018-07-11	417.49	421.87	417.49	420.41	42.041	2,440,890
2018-07-10	428.99	429.92	419.17	419.50	41.950	2,074,940
2018-07-09	422.58	429.28	419.18	428.86	42.886	1,816,670
2018-07-06	413.42	423.07	413.42	422.40	42.240	1,609,100
2018-07-05	410.28	414.14	397.06	413.55	41.355	2,673,430
2018-07-03	418.37	418.37	408.20	408.53	40.853	1,859,200
2018-07-02	410.42	416.32	406.69	415.68	41.568	4,031,710
2018-06-29	415.53	422.47	412.23	412.63	41.263	2,781,900
2018-06-28	409.46	417.40	407.87	415.34	41.534	5,660,400
2018-06-27	409.09	413.83	408.30	411.69	41.169	4,525,380
2018-06-26	400.74	408.85	398.80	407.59	40.759	2,862,300
2018-06-25	410.86	419.95	398.34	399.49	39.949	3,508,860
2018-06-22	416.07	417.93	411.94	412.09	41.209	3,371,740
2018-06-21	418.40	419.37	414.03	415.09	41.509	2,584,540
2018-06-20	416.51	419.16	412.97	417.25	41.725	2,085,850
2018-06-19	413.32	416.49	409.24	414.57	41.457	2,737,990
2018-06-18	412.31	417.29	407.99	416.87	41.687	1,542,970
2018-06-15	409.78	414.94	404.94	413.97	41.397	2,606,030

← NewerPage 35 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.