CoStar Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-14 | 4.350 | 4.350 | 4.310 | 4.310 | 4.310 | 501 |
| 2022-12-13 | 4.430 | 4.430 | 4.320 | 4.320 | 4.320 | 16 |
| 2022-12-12 | 4.290 | 4.350 | 4.290 | 4.350 | 4.350 | 9 |
| 2022-12-09 | 4.440 | 4.440 | 4.290 | 4.290 | 4.290 | 17 |
| 2022-12-08 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-12-07 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 3 |
| 2022-12-06 | 4.250 | 4.270 | 4.240 | 4.270 | 4.270 | 12 |
| 2022-12-05 | 4.400 | 4.400 | 4.320 | 4.340 | 4.340 | 38 |
| 2022-12-02 | 4.190 | 4.330 | 4.190 | 4.330 | 4.330 | 1,001 |
| 2022-12-01 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 3 |
| 2022-11-30 | 4.130 | 4.150 | 4.130 | 4.150 | 4.150 | 3 |
| 2022-11-29 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 3 |
| 2022-11-28 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 758 |
| 2022-11-25 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 0 |
| 2022-11-24 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 0 |
| 2022-11-23 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 4 |
| 2022-11-22 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 1 |
| 2022-11-21 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 0 |
| 2022-11-18 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 2 |
| 2022-11-17 | 4.370 | 4.410 | 4.340 | 4.340 | 4.340 | 168 |
| 2022-11-16 | 4.410 | 4.610 | 4.380 | 4.420 | 4.420 | 762 |
| 2022-11-14 | 3.830 | 4.430 | 3.830 | 4.410 | 4.410 | 3,515 |
| 2022-11-11 | 4.500 | 4.550 | 4.440 | 4.440 | 4.440 | 294 |
| 2022-11-10 | 4.280 | 4.530 | 4.280 | 4.510 | 4.510 | 44 |
| 2022-11-09 | 4.080 | 4.100 | 4.080 | 4.100 | 4.100 | 109 |
| 2022-11-08 | 4.150 | 4.160 | 4.150 | 4.160 | 4.160 | 33 |
| 2022-11-07 | 4.090 | 4.120 | 4.090 | 4.120 | 4.120 | 4 |
| 2022-11-04 | 3.950 | 3.950 | 3.940 | 3.940 | 3.940 | 21 |
| 2022-11-03 | 4.220 | 4.220 | 4.130 | 4.130 | 4.130 | 6 |
| 2022-11-01 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 12 |
| 2022-10-31 | 4.450 | 4.460 | 4.300 | 4.300 | 4.300 | 37 |
| 2022-10-28 | 4.360 | 4.450 | 4.360 | 4.430 | 4.430 | 75 |
| 2022-10-27 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 2 |
| 2022-10-26 | 4.140 | 4.320 | 4.140 | 4.270 | 4.270 | 4,049 |
| 2022-10-25 | 3.900 | 3.900 | 3.870 | 3.870 | 3.870 | 18 |
| 2022-10-24 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 9 |
| 2022-10-21 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2022-10-20 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 156 |
| 2022-10-19 | 3.810 | 3.820 | 3.810 | 3.820 | 3.820 | 14 |
| 2022-10-18 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 24 |
| 2022-10-17 | 3.500 | 3.820 | 3.500 | 3.790 | 3.790 | 30 |
| 2022-10-14 | 3.800 | 3.810 | 3.730 | 3.760 | 3.760 | 31 |
| 2022-10-13 | 3.810 | 3.810 | 3.030 | 3.810 | 3.810 | 44 |
| 2022-10-11 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 15 |
| 2022-10-10 | 3.780 | 3.780 | 3.760 | 3.770 | 3.770 | 30 |
| 2022-10-07 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 2 |
| 2022-10-06 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 2 |
| 2022-10-05 | 3.790 | 3.880 | 3.790 | 3.880 | 3.880 | 21 |
| 2022-10-04 | 3.810 | 3.830 | 3.780 | 3.780 | 3.780 | 137 |
| 2022-10-03 | 3.730 | 3.750 | 3.670 | 3.750 | 3.750 | 77 |
| 2022-09-30 | 3.850 | 3.850 | 3.760 | 3.760 | 3.760 | 8 |
| 2022-09-29 | 3.820 | 3.840 | 3.780 | 3.800 | 3.800 | 53 |
| 2022-09-28 | 3.820 | 3.860 | 3.820 | 3.860 | 3.860 | 22 |
| 2022-09-27 | 3.710 | 3.740 | 3.710 | 3.740 | 3.740 | 12 |
| 2022-09-26 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 33 |
| 2022-09-23 | 3.600 | 3.660 | 3.600 | 3.660 | 3.660 | 50 |
| 2022-09-22 | 3.570 | 3.590 | 3.570 | 3.590 | 3.590 | 23 |
| 2022-09-21 | 3.650 | 3.660 | 3.640 | 3.650 | 3.650 | 5 |
| 2022-09-20 | 3.670 | 3.670 | 3.610 | 3.630 | 3.630 | 51 |
| 2022-09-19 | 3.770 | 3.770 | 3.690 | 3.740 | 3.740 | 67 |
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.