Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	406.00	411.56	406.00	409.70	40.970	1,428,030
2018-06-13	410.90	414.69	406.06	406.35	40.635	2,405,950
2018-06-12	405.31	415.69	405.31	410.95	41.095	4,170,410
2018-06-11	400.79	406.88	400.79	405.25	40.525	2,366,140
2018-06-08	398.11	404.04	395.62	401.85	40.185	1,569,190
2018-06-07	401.48	401.48	392.11	399.31	39.931	3,269,840
2018-06-06	397.11	402.26	393.14	401.30	40.130	1,127,840
2018-06-05	391.31	396.85	390.69	396.41	39.641	2,013,470
2018-06-04	386.42	393.71	386.42	391.04	39.104	2,041,940
2018-06-01	383.20	387.76	383.07	385.44	38.544	2,297,270
2018-05-31	380.87	384.96	378.71	381.22	38.122	2,836,150
2018-05-30	378.27	383.92	375.13	380.86	38.086	1,368,670
2018-05-29	378.17	384.95	374.69	377.94	37.794	1,507,130
2018-05-25	382.91	386.29	378.43	380.84	38.084	1,279,650
2018-05-24	380.50	384.30	378.29	382.24	38.224	1,151,890
2018-05-23	376.59	381.30	375.51	380.83	38.083	884,940
2018-05-22	385.00	386.62	376.84	377.50	37.750	1,805,730
2018-05-21	383.05	385.56	382.13	384.71	38.471	1,778,840
2018-05-18	376.50	382.58	375.96	381.45	38.145	2,035,730
2018-05-17	380.60	383.76	375.10	375.87	37.587	2,192,170
2018-05-16	386.86	388.38	380.56	381.08	38.108	2,048,930
2018-05-15	388.70	389.34	383.39	388.00	38.800	1,852,850
2018-05-14	393.00	396.59	389.48	391.23	39.123	1,057,080
2018-05-11	394.44	394.65	390.42	392.13	39.213	1,189,800
2018-05-10	391.00	395.04	390.65	393.45	39.345	1,344,530
2018-05-09	387.19	390.72	384.44	390.28	39.028	1,107,790
2018-05-08	384.05	387.78	382.64	386.53	38.653	1,656,320
2018-05-07	377.50	386.56	375.07	386.01	38.601	1,880,760
2018-05-04	372.53	378.29	368.66	377.87	37.787	1,756,130
2018-05-03	368.02	373.99	365.37	373.27	37.327	2,201,020
2018-05-02	368.75	371.70	363.72	368.30	36.830	1,451,450
2018-05-01	366.44	371.95	363.26	368.98	36.898	1,918,610
2018-04-30	369.67	370.65	364.71	366.66	36.666	2,589,470
2018-04-27	371.98	372.93	366.15	369.12	36.912	1,288,890
2018-04-26	372.66	376.79	369.53	370.62	37.062	2,607,540
2018-04-25	381.67	382.04	366.78	370.16	37.016	3,405,010
2018-04-24	380.26	392.07	372.35	385.01	38.501	4,563,770
2018-04-23	377.35	377.35	365.78	368.86	36.886	3,117,100
2018-04-20	380.06	380.18	375.55	376.93	37.693	1,896,960
2018-04-19	376.83	379.45	374.50	377.55	37.755	2,653,710
2018-04-18	378.39	381.21	375.01	377.73	37.773	2,874,620
2018-04-17	369.63	377.93	369.63	376.76	37.676	1,578,060
2018-04-16	365.95	368.86	363.27	367.47	36.747	2,102,520
2018-04-13	367.92	367.92	360.67	364.06	36.406	1,262,950
2018-04-12	360.39	369.87	360.11	367.73	36.773	1,481,960
2018-04-11	358.44	364.67	358.44	359.31	35.931	1,086,370
2018-04-10	360.38	361.67	355.30	360.22	36.022	1,095,230
2018-04-09	354.53	359.97	348.43	356.86	35.686	1,245,330
2018-04-06	353.78	358.71	347.94	351.28	35.128	1,089,310
2018-04-05	359.64	361.16	354.55	355.29	35.529	2,203,440
2018-04-04	348.54	359.78	342.16	359.05	35.905	2,727,950
2018-04-03	352.48	360.20	351.45	353.30	35.330	1,934,660
2018-04-02	362.52	363.32	347.58	351.13	35.113	1,254,410
2018-03-29	358.14	367.29	355.98	362.68	36.268	1,867,450
2018-03-28	359.98	361.44	352.11	356.03	35.603	2,116,410
2018-03-27	368.45	370.26	356.11	359.99	35.999	2,203,090
2018-03-26	365.38	369.76	357.03	366.83	36.683	2,131,160
2018-03-23	358.43	362.56	355.05	361.42	36.142	2,988,320
2018-03-22	370.29	373.21	357.17	357.88	35.788	1,900,200
2018-03-21	374.90	378.57	370.80	373.73	37.373	1,815,230

← NewerPage 36 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.