CoStar Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 3.540 | 3.550 | 3.530 | 3.530 | 3.530 | 82,086 |
| 2023-03-13 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 41,000 |
| 2023-03-10 | 3.500 | 3.510 | 3.500 | 3.500 | 3.500 | 82,025 |
| 2023-03-09 | 3.560 | 3.560 | 3.550 | 3.550 | 3.550 | 82,000 |
| 2023-03-08 | 3.670 | 3.670 | 3.610 | 3.620 | 3.620 | 164,001 |
| 2023-03-07 | 3.740 | 3.740 | 3.670 | 3.670 | 3.670 | 164,007 |
| 2023-03-06 | 3.750 | 3.750 | 3.740 | 3.740 | 3.740 | 6 |
| 2023-03-03 | 3.750 | 3.760 | 3.750 | 3.750 | 3.750 | 82,001 |
| 2023-03-02 | 3.650 | 3.700 | 3.650 | 3.700 | 3.700 | 123,014 |
| 2023-03-01 | 3.640 | 3.650 | 3.640 | 3.640 | 3.640 | 41,002 |
| 2023-02-28 | 3.700 | 3.720 | 3.690 | 3.710 | 3.710 | 164,001 |
| 2023-02-27 | 3.670 | 3.700 | 3.670 | 3.680 | 3.680 | 164,034 |
| 2023-02-24 | 3.580 | 3.700 | 3.580 | 3.700 | 3.700 | 287,004 |
| 2023-02-23 | 3.620 | 3.640 | 3.600 | 3.640 | 3.640 | 205,017 |
| 2023-02-22 | 3.740 | 3.840 | 3.740 | 3.820 | 3.820 | 123,005 |
| 2023-02-17 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 1 |
| 2023-02-16 | 4.130 | 4.140 | 4.080 | 4.080 | 4.080 | 123,004 |
| 2023-02-15 | 3.950 | 4.110 | 3.950 | 4.110 | 4.110 | 205,004 |
| 2023-02-14 | 3.970 | 3.990 | 3.950 | 3.980 | 3.980 | 164,042 |
| 2023-02-13 | 3.950 | 4.000 | 3.950 | 3.980 | 3.980 | 28 |
| 2023-02-10 | 3.990 | 3.990 | 3.940 | 3.940 | 3.940 | 246,006 |
| 2023-02-08 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 1 |
| 2023-02-07 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 2 |
| 2023-02-06 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 12 |
| 2023-02-03 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 2 |
| 2023-02-02 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 2 |
| 2023-02-01 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 1 |
| 2023-01-31 | 3.990 | 3.990 | 3.950 | 3.960 | 3.960 | 325 |
| 2023-01-30 | 3.990 | 3.990 | 3.970 | 3.970 | 3.970 | 4 |
| 2023-01-27 | 3.980 | 3.980 | 3.960 | 3.960 | 3.960 | 2 |
| 2023-01-26 | 3.990 | 3.990 | 3.940 | 3.940 | 3.940 | 18 |
| 2023-01-25 | 3.900 | 3.940 | 3.900 | 3.940 | 3.940 | 26 |
| 2023-01-24 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2023-01-23 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2023-01-20 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2023-01-19 | 4.010 | 4.020 | 3.980 | 3.980 | 3.980 | 7 |
| 2023-01-18 | 4.050 | 4.080 | 4.050 | 4.080 | 4.080 | 5 |
| 2023-01-17 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 4 |
| 2023-01-16 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 5 |
| 2023-01-13 | 4.110 | 4.110 | 4.080 | 4.080 | 4.080 | 16 |
| 2023-01-12 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 12 |
| 2023-01-11 | 4.150 | 4.150 | 4.130 | 4.130 | 4.130 | 24 |
| 2023-01-10 | 3.900 | 4.030 | 3.900 | 4.030 | 4.030 | 6 |
| 2023-01-09 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 13 |
| 2023-01-06 | 3.990 | 3.990 | 3.970 | 3.970 | 3.970 | 5 |
| 2023-01-05 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 1 |
| 2023-01-04 | 4.240 | 4.280 | 4.240 | 4.280 | 4.280 | 8 |
| 2023-01-03 | 4.180 | 4.180 | 4.160 | 4.160 | 4.160 | 12 |
| 2023-01-02 | 3.910 | 4.170 | 3.900 | 4.170 | 4.170 | 19 |
| 2022-12-29 | 4.080 | 4.140 | 4.080 | 4.140 | 4.140 | 5 |
| 2022-12-28 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 26 |
| 2022-12-27 | 4.010 | 4.090 | 4.010 | 4.050 | 4.050 | 12 |
| 2022-12-26 | 3.900 | 4.030 | 3.900 | 3.960 | 3.960 | 1,008 |
| 2022-12-23 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 4 |
| 2022-12-22 | 4.000 | 4.000 | 3.960 | 3.960 | 3.960 | 5 |
| 2022-12-21 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2022-12-20 | 4.010 | 4.010 | 3.990 | 4.010 | 4.010 | 3 |
| 2022-12-19 | 4.130 | 4.150 | 4.130 | 4.150 | 4.150 | 2 |
| 2022-12-16 | 4.080 | 4.120 | 4.080 | 4.120 | 4.120 | 8 |
| 2022-12-15 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 11 |
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.