CoStar Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 4.370 | 4.380 | 4.370 | 4.380 | 4.380 | 7 |
| 2024-03-01 | 4.290 | 4.340 | 4.290 | 4.340 | 4.340 | 7 |
| 2024-02-29 | 4.300 | 4.300 | 4.270 | 4.270 | 4.270 | 12 |
| 2024-02-28 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 100 |
| 2024-02-27 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 0 |
| 2024-02-26 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 3 |
| 2024-02-23 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 1 |
| 2024-02-22 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2024-02-21 | 3.710 | 3.710 | 3.610 | 3.610 | 3.610 | 3 |
| 2024-02-20 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 0 |
| 2024-02-19 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 0 |
| 2024-02-16 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 1 |
| 2024-02-15 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 1 |
| 2024-02-14 | 4.070 | 4.070 | 4.050 | 4.050 | 4.050 | 2 |
| 2024-02-09 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2024-02-08 | 4.110 | 4.120 | 4.110 | 4.120 | 4.120 | 2 |
| 2024-02-07 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 19 |
| 2024-02-06 | 4.070 | 4.150 | 4.070 | 4.090 | 4.090 | 3 |
| 2024-02-05 | 4.250 | 4.250 | 4.070 | 4.070 | 4.070 | 52 |
| 2024-02-02 | 4.210 | 4.210 | 4.160 | 4.160 | 4.160 | 13 |
| 2024-02-01 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2024-01-31 | 4.320 | 4.390 | 4.180 | 4.180 | 4.180 | 3 |
| 2024-01-30 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 1 |
| 2024-01-29 | 4.120 | 4.200 | 4.120 | 4.200 | 4.200 | 4 |
| 2024-01-26 | 4.170 | 4.170 | 4.150 | 4.150 | 4.150 | 3 |
| 2024-01-25 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-01-24 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1 |
| 2024-01-23 | 4.190 | 4.190 | 4.100 | 4.100 | 4.100 | 21 |
| 2024-01-22 | 4.200 | 4.340 | 4.190 | 4.190 | 4.190 | 22 |
| 2024-01-19 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 2 |
| 2024-01-18 | 4.020 | 4.050 | 4.020 | 4.050 | 4.050 | 50 |
| 2024-01-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-01-16 | 4.180 | 4.180 | 4.000 | 4.000 | 4.000 | 54 |
| 2024-01-15 | 3.910 | 4.090 | 3.910 | 4.090 | 4.090 | 8 |
| 2024-01-12 | 4.130 | 4.130 | 3.980 | 3.980 | 3.980 | 14 |
| 2024-01-11 | 4.020 | 4.020 | 3.950 | 3.950 | 3.950 | 8 |
| 2024-01-10 | 4.040 | 4.040 | 4.020 | 4.020 | 4.020 | 6 |
| 2024-01-09 | 4.020 | 4.130 | 4.020 | 4.090 | 4.090 | 11 |
| 2024-01-08 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 1 |
| 2024-01-05 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2024-01-04 | 4.090 | 4.110 | 4.050 | 4.050 | 4.050 | 18 |
| 2024-01-03 | 4.300 | 4.300 | 4.090 | 4.090 | 4.090 | 29 |
| 2024-01-02 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 16 |
| 2023-12-28 | 4.250 | 4.340 | 4.250 | 4.300 | 4.300 | 29 |
| 2023-12-27 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 40 |
| 2023-12-26 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 0 |
| 2023-12-22 | 4.260 | 4.260 | 3.910 | 3.930 | 3.930 | 11 |
| 2023-12-21 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 1 |
| 2023-12-20 | 4.190 | 4.290 | 4.190 | 4.290 | 4.290 | 16 |
| 2023-12-19 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 1 |
| 2023-12-18 | 4.300 | 4.320 | 4.280 | 4.280 | 4.280 | 3 |
| 2023-12-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2 |
| 2023-12-14 | 4.260 | 4.320 | 4.260 | 4.290 | 4.290 | 16 |
| 2023-12-13 | 4.200 | 4.230 | 4.150 | 4.230 | 4.230 | 84 |
| 2023-12-12 | 4.190 | 4.240 | 4.190 | 4.200 | 4.200 | 7 |
| 2023-12-11 | 4.130 | 4.180 | 4.130 | 4.180 | 4.180 | 15 |
| 2023-12-08 | 4.040 | 4.080 | 4.030 | 4.080 | 4.080 | 4 |
| 2023-12-07 | 4.310 | 4.310 | 4.030 | 4.050 | 4.050 | 1,941 |
| 2023-12-06 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 3 |
| 2023-12-05 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 1 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.