Costar Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 74.960 | 74.980 | 71.060 | 71.250 | 71.250 | 3,569,653 |
| 2024-11-14 | 75.460 | 76.360 | 74.850 | 75.040 | 75.040 | 2,697,507 |
| 2024-11-13 | 75.460 | 76.330 | 75.340 | 75.770 | 75.770 | 1,736,636 |
| 2024-11-12 | 75.700 | 76.155 | 75.110 | 75.410 | 75.410 | 2,535,016 |
| 2024-11-11 | 77.860 | 78.000 | 75.850 | 75.870 | 75.870 | 3,044,960 |
| 2024-11-08 | 76.500 | 77.640 | 76.490 | 77.390 | 77.390 | 2,277,981 |
| 2024-11-07 | 74.800 | 76.910 | 74.735 | 76.300 | 76.300 | 2,602,613 |
| 2024-11-06 | 76.890 | 76.990 | 74.350 | 74.870 | 74.870 | 3,496,878 |
| 2024-11-05 | 74.020 | 75.905 | 73.710 | 75.340 | 75.340 | 2,419,554 |
| 2024-11-04 | 72.690 | 74.410 | 72.680 | 73.830 | 73.830 | 2,681,395 |
| 2024-11-01 | 72.710 | 73.745 | 71.960 | 72.500 | 72.500 | 1,926,886 |
| 2024-10-31 | 73.420 | 74.180 | 72.790 | 72.790 | 72.790 | 2,342,852 |
| 2024-10-30 | 73.300 | 74.290 | 73.090 | 73.460 | 73.460 | 2,447,892 |
| 2024-10-29 | 75.220 | 75.605 | 73.200 | 73.240 | 73.240 | 2,984,841 |
| 2024-10-28 | 74.970 | 75.470 | 73.485 | 74.310 | 74.310 | 5,792,027 |
| 2024-10-25 | 74.390 | 75.620 | 73.860 | 74.480 | 74.480 | 4,795,674 |
| 2024-10-24 | 72.560 | 74.840 | 71.630 | 73.910 | 73.910 | 7,892,325 |
| 2024-10-23 | 72.435 | 72.960 | 68.256 | 72.820 | 72.820 | 14,631,270 |
| 2024-10-22 | 77.570 | 77.740 | 75.989 | 76.870 | 76.870 | 2,881,570 |
| 2024-10-21 | 78.490 | 79.270 | 77.000 | 77.360 | 77.360 | 2,546,815 |
| 2024-10-18 | 78.470 | 79.780 | 77.930 | 79.250 | 79.250 | 2,718,136 |
| 2024-10-17 | 77.300 | 78.520 | 76.791 | 78.330 | 78.330 | 2,791,222 |
| 2024-10-16 | 78.280 | 78.770 | 76.210 | 77.230 | 77.230 | 2,764,797 |
| 2024-10-15 | 77.410 | 78.830 | 77.310 | 78.220 | 78.220 | 2,019,014 |
| 2024-10-14 | 76.680 | 77.410 | 75.970 | 77.340 | 77.340 | 2,088,066 |
| 2024-10-11 | 74.900 | 76.910 | 74.890 | 76.270 | 76.270 | 2,339,294 |
| 2024-10-10 | 74.880 | 75.560 | 74.260 | 74.830 | 74.830 | 2,016,853 |
| 2024-10-09 | 75.110 | 76.170 | 74.775 | 75.700 | 75.700 | 1,650,070 |
| 2024-10-08 | 73.220 | 76.730 | 73.220 | 75.150 | 75.150 | 1,715,692 |
| 2024-10-07 | 73.990 | 74.210 | 72.755 | 73.300 | 73.300 | 1,532,507 |
| 2024-10-04 | 74.440 | 74.580 | 73.150 | 74.100 | 74.100 | 2,048,771 |
| 2024-10-03 | 74.440 | 74.920 | 73.890 | 73.900 | 73.900 | 1,176,518 |
| 2024-10-02 | 73.870 | 75.190 | 73.704 | 75.110 | 75.110 | 3,182,859 |
| 2024-10-01 | 75.360 | 75.440 | 73.760 | 74.650 | 74.650 | 1,612,967 |
| 2024-09-30 | 74.950 | 75.670 | 74.450 | 75.440 | 75.440 | 2,023,905 |
| 2024-09-27 | 75.460 | 76.230 | 74.870 | 75.010 | 75.010 | 1,634,694 |
| 2024-09-26 | 75.500 | 75.510 | 73.780 | 74.730 | 74.730 | 4,035,783 |
| 2024-09-25 | 76.350 | 76.350 | 73.590 | 73.700 | 73.700 | 1,983,027 |
| 2024-09-24 | 77.020 | 77.410 | 76.300 | 76.340 | 76.340 | 1,868,130 |
| 2024-09-23 | 77.800 | 78.270 | 76.990 | 77.370 | 77.370 | 1,546,419 |
| 2024-09-20 | 78.990 | 79.000 | 76.730 | 77.370 | 77.370 | 2,934,142 |
| 2024-09-19 | 78.880 | 80.275 | 78.600 | 79.290 | 79.290 | 3,083,616 |
| 2024-09-18 | 75.820 | 77.205 | 73.840 | 76.850 | 76.850 | 3,632,033 |
| 2024-09-17 | 78.330 | 78.638 | 75.660 | 75.730 | 75.730 | 2,853,614 |
| 2024-09-16 | 79.860 | 80.448 | 77.840 | 77.900 | 77.900 | 1,670,787 |
| 2024-09-13 | 77.680 | 79.190 | 77.605 | 78.870 | 78.870 | 1,373,648 |
| 2024-09-12 | 79.400 | 79.760 | 76.940 | 77.970 | 77.970 | 1,904,568 |
| 2024-09-11 | 78.760 | 79.745 | 77.000 | 79.610 | 79.610 | 2,163,880 |
| 2024-09-10 | 79.770 | 79.850 | 77.580 | 79.200 | 79.200 | 1,904,872 |
| 2024-09-09 | 77.660 | 80.000 | 76.915 | 79.530 | 79.530 | 1,752,058 |
| 2024-09-06 | 77.770 | 79.170 | 77.105 | 77.450 | 77.450 | 1,880,857 |
| 2024-09-05 | 77.670 | 77.765 | 76.170 | 77.360 | 77.360 | 1,232,219 |
| 2024-09-04 | 76.010 | 77.330 | 76.010 | 77.200 | 77.200 | 1,760,111 |
| 2024-09-03 | 76.820 | 77.520 | 75.330 | 75.930 | 75.930 | 3,116,850 |
| 2024-08-30 | 77.680 | 78.015 | 76.500 | 77.300 | 77.300 | 1,596,227 |
| 2024-08-29 | 76.890 | 78.070 | 76.410 | 77.110 | 77.110 | 1,652,452 |
| 2024-08-28 | 77.250 | 77.255 | 75.900 | 76.525 | 76.525 | 1,530,485 |
| 2024-08-27 | 77.520 | 77.745 | 76.490 | 77.170 | 77.170 | 1,201,320 |
| 2024-08-26 | 77.450 | 78.590 | 77.450 | 77.850 | 77.850 | 1,546,083 |
| 2024-08-23 | 75.860 | 78.390 | 75.860 | 76.990 | 76.990 | 1,621,698 |
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.