CoStar Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 3.960 | 3.990 | 3.960 | 3.980 | 3.980 | 41,049 |
| 2023-06-12 | 3.940 | 3.940 | 3.880 | 3.920 | 3.920 | 82,013 |
| 2023-06-09 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2023-06-07 | 3.960 | 3.960 | 3.940 | 3.950 | 3.950 | 41,003 |
| 2023-06-06 | 4.080 | 4.080 | 4.030 | 4.030 | 4.030 | 14 |
| 2023-06-02 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2023-06-01 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2023-05-31 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 13 |
| 2023-05-30 | 4.000 | 4.000 | 3.960 | 3.970 | 3.970 | 14 |
| 2023-05-29 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 6 |
| 2023-05-26 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 1 |
| 2023-05-25 | 3.830 | 3.910 | 3.830 | 3.910 | 3.910 | 3 |
| 2023-05-24 | 3.880 | 3.900 | 3.880 | 3.900 | 3.900 | 3 |
| 2023-05-23 | 3.940 | 3.940 | 3.890 | 3.900 | 3.900 | 28 |
| 2023-05-22 | 3.960 | 3.980 | 3.960 | 3.980 | 3.980 | 123 |
| 2023-05-19 | 3.930 | 3.930 | 3.910 | 3.910 | 3.910 | 11 |
| 2023-05-18 | 3.820 | 3.850 | 3.820 | 3.850 | 3.850 | 4 |
| 2023-05-17 | 3.730 | 3.780 | 3.730 | 3.780 | 3.780 | 15 |
| 2023-05-16 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2023-05-15 | 3.730 | 3.740 | 3.720 | 3.720 | 3.720 | 6 |
| 2023-05-12 | 3.690 | 3.700 | 3.690 | 3.700 | 3.700 | 82,000 |
| 2023-05-11 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2023-05-10 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2023-05-09 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 41,000 |
| 2023-05-08 | 3.620 | 3.720 | 3.620 | 3.720 | 3.720 | 41,011 |
| 2023-05-05 | 3.740 | 3.740 | 3.690 | 3.690 | 3.690 | 19 |
| 2023-05-04 | 3.750 | 3.750 | 3.720 | 3.740 | 3.740 | 7 |
| 2023-05-03 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-05-02 | 3.850 | 3.860 | 3.750 | 3.750 | 3.750 | 139 |
| 2023-04-28 | 3.870 | 3.870 | 3.850 | 3.850 | 3.850 | 41,015 |
| 2023-04-27 | 3.610 | 3.850 | 3.610 | 3.850 | 3.850 | 41,348 |
| 2023-04-26 | 3.280 | 3.600 | 3.280 | 3.600 | 3.600 | 82 |
| 2023-04-25 | 3.540 | 3.540 | 3.480 | 3.480 | 3.480 | 41,133 |
| 2023-04-24 | 3.550 | 3.550 | 3.530 | 3.540 | 3.540 | 41,324 |
| 2023-04-20 | 3.530 | 3.530 | 3.510 | 3.510 | 3.510 | 41,170 |
| 2023-04-19 | 3.480 | 3.550 | 3.480 | 3.550 | 3.550 | 82,000 |
| 2023-04-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 28 |
| 2023-04-17 | 3.410 | 3.410 | 3.400 | 3.400 | 3.400 | 41,001 |
| 2023-04-14 | 3.460 | 3.460 | 3.410 | 3.410 | 3.410 | 41,253 |
| 2023-04-13 | 3.390 | 3.440 | 3.390 | 3.440 | 3.440 | 41,356 |
| 2023-04-12 | 3.300 | 3.430 | 3.300 | 3.410 | 3.410 | 41,013 |
| 2023-04-11 | 3.430 | 3.440 | 3.430 | 3.440 | 3.440 | 41,007 |
| 2023-04-10 | 3.450 | 3.470 | 3.430 | 3.470 | 3.470 | 41,119 |
| 2023-04-06 | 3.440 | 3.450 | 3.440 | 3.450 | 3.450 | 41,003 |
| 2023-04-05 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 41,000 |
| 2023-04-04 | 3.460 | 3.460 | 3.450 | 3.460 | 3.460 | 41,024 |
| 2023-04-03 | 3.500 | 3.500 | 3.450 | 3.450 | 3.450 | 82,596 |
| 2023-03-31 | 3.470 | 3.490 | 3.470 | 3.490 | 3.490 | 83,002 |
| 2023-03-30 | 3.510 | 3.510 | 3.480 | 3.480 | 3.480 | 82,062 |
| 2023-03-29 | 3.470 | 3.510 | 3.470 | 3.510 | 3.510 | 41,008 |
| 2023-03-28 | 3.490 | 3.490 | 3.480 | 3.480 | 3.480 | 41,004 |
| 2023-03-27 | 3.340 | 3.540 | 3.340 | 3.540 | 3.540 | 41,012 |
| 2023-03-24 | 3.480 | 3.490 | 3.480 | 3.490 | 3.490 | 123,001 |
| 2023-03-23 | 3.560 | 3.560 | 3.460 | 3.460 | 3.460 | 82,419 |
| 2023-03-22 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2023-03-21 | 3.540 | 3.560 | 3.530 | 3.560 | 3.560 | 82,104 |
| 2023-03-20 | 3.590 | 3.590 | 3.490 | 3.490 | 3.490 | 41,004 |
| 2023-03-17 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 41,000 |
| 2023-03-16 | 3.560 | 3.580 | 3.550 | 3.550 | 3.550 | 82,002 |
| 2023-03-15 | 3.530 | 3.560 | 3.530 | 3.560 | 3.560 | 123,001 |
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.