CoStar Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 4.090 | 4.150 | 4.090 | 4.150 | 4.150 | 61 |
| 2023-09-04 | 4.090 | 4.100 | 4.090 | 4.090 | 4.090 | 7 |
| 2023-09-01 | 3.860 | 4.080 | 3.860 | 4.070 | 4.070 | 124 |
| 2023-08-31 | 4.230 | 4.230 | 4.060 | 4.060 | 4.060 | 58 |
| 2023-08-30 | 3.990 | 4.060 | 3.990 | 4.030 | 4.030 | 96 |
| 2023-08-29 | 3.970 | 4.030 | 3.970 | 4.000 | 4.000 | 306 |
| 2023-08-28 | 3.800 | 3.800 | 2.870 | 2.870 | 2.870 | 25 |
| 2023-08-25 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 1 |
| 2023-08-24 | 3.950 | 3.950 | 3.900 | 3.900 | 3.900 | 30 |
| 2023-08-23 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 7 |
| 2023-08-22 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 1 |
| 2023-08-21 | 3.920 | 3.920 | 3.820 | 3.820 | 3.820 | 32 |
| 2023-08-18 | 3.900 | 3.900 | 3.870 | 3.890 | 3.890 | 11 |
| 2023-08-17 | 3.920 | 3.920 | 3.910 | 3.910 | 3.910 | 2 |
| 2023-08-16 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 1 |
| 2023-08-15 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 2 |
| 2023-08-14 | 4.030 | 4.050 | 4.030 | 4.050 | 4.050 | 22 |
| 2023-08-11 | 4.020 | 4.020 | 3.930 | 3.930 | 3.930 | 2 |
| 2023-08-10 | 3.950 | 3.950 | 3.910 | 3.910 | 3.910 | 4 |
| 2023-08-09 | 3.990 | 4.020 | 3.990 | 3.990 | 3.990 | 35 |
| 2023-08-08 | 4.040 | 4.040 | 3.980 | 3.980 | 3.980 | 25 |
| 2023-08-07 | 4.000 | 4.010 | 3.980 | 3.980 | 3.980 | 27 |
| 2023-08-04 | 3.940 | 3.990 | 3.830 | 3.830 | 3.830 | 41,003 |
| 2023-08-03 | 4.000 | 4.000 | 3.970 | 3.970 | 3.970 | 41,012 |
| 2023-08-02 | 3.960 | 3.960 | 3.950 | 3.950 | 3.950 | 51,056 |
| 2023-08-01 | 3.960 | 3.980 | 3.960 | 3.980 | 3.980 | 41,076 |
| 2023-07-31 | 3.820 | 3.970 | 3.820 | 3.950 | 3.950 | 41,250 |
| 2023-07-28 | 3.860 | 3.890 | 3.860 | 3.870 | 3.870 | 41,074 |
| 2023-07-27 | 4.080 | 4.080 | 3.810 | 3.820 | 3.820 | 51,228 |
| 2023-07-26 | 4.290 | 4.290 | 3.910 | 4.020 | 4.020 | 82,058 |
| 2023-07-25 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 0 |
| 2023-07-24 | 4.310 | 4.310 | 4.270 | 4.290 | 4.290 | 12 |
| 2023-07-21 | 4.320 | 4.370 | 4.300 | 4.370 | 4.370 | 232 |
| 2023-07-20 | 4.330 | 4.340 | 4.320 | 4.330 | 4.330 | 6 |
| 2023-07-19 | 4.390 | 4.430 | 4.380 | 4.380 | 4.380 | 160 |
| 2023-07-18 | 4.350 | 4.380 | 4.340 | 4.380 | 4.380 | 3,237 |
| 2023-07-17 | 4.360 | 4.400 | 4.340 | 4.350 | 4.350 | 13 |
| 2023-07-14 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 75 |
| 2023-07-13 | 4.240 | 4.310 | 4.240 | 4.260 | 4.260 | 14 |
| 2023-07-12 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2023-07-11 | 4.320 | 4.340 | 4.260 | 4.280 | 4.280 | 12 |
| 2023-07-10 | 4.260 | 4.300 | 4.260 | 4.300 | 4.300 | 45 |
| 2023-07-07 | 4.270 | 4.290 | 4.200 | 4.200 | 4.200 | 24 |
| 2023-07-06 | 4.260 | 4.330 | 4.260 | 4.320 | 4.320 | 20 |
| 2023-07-05 | 4.250 | 4.280 | 4.240 | 4.260 | 4.260 | 44 |
| 2023-07-04 | 4.170 | 4.200 | 4.170 | 4.190 | 4.190 | 29 |
| 2023-07-03 | 4.230 | 4.230 | 4.150 | 4.170 | 4.170 | 35 |
| 2023-06-30 | 4.400 | 4.410 | 4.340 | 4.340 | 4.340 | 41 |
| 2023-06-29 | 4.420 | 4.420 | 4.160 | 4.350 | 4.350 | 72 |
| 2023-06-28 | 4.340 | 4.340 | 4.310 | 4.310 | 4.310 | 11 |
| 2023-06-27 | 4.240 | 4.310 | 4.210 | 4.310 | 4.310 | 78 |
| 2023-06-26 | 4.200 | 4.200 | 4.180 | 4.190 | 4.190 | 7 |
| 2023-06-23 | 4.150 | 4.190 | 4.130 | 4.160 | 4.160 | 32 |
| 2023-06-22 | 4.140 | 4.180 | 4.100 | 4.100 | 4.100 | 44 |
| 2023-06-21 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 0 |
| 2023-06-20 | 4.030 | 4.080 | 3.970 | 4.070 | 4.070 | 41,034 |
| 2023-06-19 | 3.980 | 3.990 | 3.980 | 3.990 | 3.990 | 17 |
| 2023-06-16 | 4.110 | 4.110 | 4.030 | 4.030 | 4.030 | 37 |
| 2023-06-15 | 3.970 | 4.030 | 3.940 | 4.020 | 4.020 | 123,029 |
| 2023-06-14 | 3.990 | 4.010 | 3.980 | 4.010 | 4.010 | 15 |
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.