CoStar Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 3.770 | 3.770 | 3.690 | 3.740 | 3.740 | 67 |
| 2022-09-16 | 3.750 | 3.750 | 3.700 | 3.700 | 3.700 | 7 |
| 2022-09-15 | 3.870 | 3.870 | 3.780 | 3.780 | 3.780 | 39 |
| 2022-09-14 | 3.860 | 3.860 | 3.810 | 3.810 | 3.810 | 87 |
| 2022-09-13 | 4.010 | 4.010 | 3.990 | 3.990 | 3.990 | 34 |
| 2022-09-12 | 3.930 | 4.040 | 3.930 | 4.010 | 4.010 | 41,029 |
| 2022-09-09 | 4.060 | 4.070 | 4.030 | 4.050 | 4.050 | 123,367 |
| 2022-09-08 | 3.990 | 4.140 | 3.990 | 4.120 | 4.120 | 291,990 |
| 2022-09-06 | 3.620 | 4.090 | 3.620 | 3.990 | 3.990 | 82,191 |
| 2022-09-05 | 3.690 | 3.690 | 3.630 | 3.630 | 3.630 | 523 |
| 2022-09-02 | 3.650 | 3.680 | 3.610 | 3.610 | 3.610 | 611,427 |
| 2022-09-01 | 3.530 | 3.630 | 3.530 | 3.630 | 3.630 | 108 |
| 2022-08-31 | 3.640 | 3.640 | 3.630 | 3.630 | 3.630 | 30 |
| 2022-08-30 | 3.570 | 3.570 | 3.540 | 3.550 | 3.550 | 41,015 |
| 2022-08-29 | 3.540 | 3.550 | 3.540 | 3.540 | 3.540 | 14 |
| 2022-08-26 | 3.610 | 3.610 | 3.590 | 3.590 | 3.590 | 23 |
| 2022-08-25 | 3.720 | 3.720 | 3.680 | 3.710 | 3.710 | 131 |
| 2022-08-24 | 3.560 | 3.640 | 3.560 | 3.640 | 3.640 | 11 |
| 2022-08-23 | 3.630 | 3.660 | 3.630 | 3.640 | 3.640 | 17 |
| 2022-08-22 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 31 |
| 2022-08-19 | 3.890 | 3.890 | 3.700 | 3.700 | 3.700 | 394 |
| 2022-08-18 | 3.800 | 3.820 | 3.800 | 3.820 | 3.820 | 141 |
| 2022-08-17 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 12 |
| 2022-08-16 | 3.830 | 3.870 | 3.830 | 3.850 | 3.850 | 18 |
| 2022-08-15 | 3.790 | 3.830 | 3.780 | 3.820 | 3.820 | 11 |
| 2022-08-12 | 3.910 | 3.910 | 3.750 | 3.810 | 3.810 | 425 |
| 2022-08-11 | 3.850 | 3.850 | 3.800 | 3.800 | 3.800 | 85 |
| 2022-08-10 | 3.810 | 3.810 | 3.740 | 3.780 | 3.780 | 192 |
| 2022-08-09 | 3.740 | 3.740 | 3.700 | 3.740 | 3.740 | 27 |
| 2022-08-08 | 3.740 | 3.750 | 3.710 | 3.740 | 3.740 | 46 |
| 2022-08-05 | 3.770 | 3.770 | 3.760 | 3.760 | 3.760 | 17 |
| 2022-08-04 | 3.780 | 3.790 | 3.780 | 3.790 | 3.790 | 24 |
| 2022-08-03 | 3.830 | 3.850 | 3.830 | 3.830 | 3.830 | 430 |
| 2022-08-02 | 3.820 | 3.820 | 3.270 | 3.750 | 3.750 | 1,037 |
| 2022-08-01 | 3.710 | 3.710 | 3.690 | 3.690 | 3.690 | 168 |
| 2022-07-29 | 3.720 | 3.750 | 3.690 | 3.750 | 3.750 | 189 |
| 2022-07-28 | 3.660 | 3.680 | 3.640 | 3.640 | 3.640 | 2,371 |
| 2022-07-27 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 114 |
| 2022-07-26 | 3.270 | 3.290 | 3.220 | 3.260 | 3.260 | 9,865 |
| 2022-07-25 | 3.340 | 3.340 | 3.300 | 3.300 | 3.300 | 20 |
| 2022-07-22 | 3.390 | 3.410 | 3.360 | 3.410 | 3.410 | 28 |
| 2022-07-21 | 3.440 | 3.440 | 3.390 | 3.430 | 3.430 | 9,942 |
| 2022-07-20 | 3.310 | 3.400 | 3.310 | 3.400 | 3.400 | 76 |
| 2022-07-19 | 3.270 | 3.300 | 3.270 | 3.300 | 3.300 | 500 |
| 2022-07-18 | 3.240 | 3.240 | 3.190 | 3.190 | 3.190 | 17,961 |
| 2022-07-15 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 33 |
| 2022-07-14 | 3.150 | 3.160 | 3.150 | 3.160 | 3.160 | 10,498 |
| 2022-07-13 | 3.220 | 3.220 | 3.210 | 3.220 | 3.220 | 29 |
| 2022-07-12 | 3.280 | 3.280 | 3.250 | 3.250 | 3.250 | 123 |
| 2022-07-11 | 3.280 | 3.320 | 3.280 | 3.320 | 3.320 | 18 |
| 2022-07-08 | 3.250 | 3.250 | 3.230 | 3.230 | 3.230 | 2,816 |
| 2022-07-07 | 3.340 | 3.340 | 3.280 | 3.290 | 3.290 | 54 |
| 2022-07-06 | 3.330 | 3.340 | 3.330 | 3.340 | 3.340 | 106 |
| 2022-07-05 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 28 |
| 2022-07-04 | 3.300 | 3.300 | 3.290 | 3.290 | 3.290 | 8 |
| 2022-07-01 | 3.210 | 3.280 | 3.210 | 3.260 | 3.260 | 136 |
| 2022-06-30 | 3.120 | 3.150 | 3.120 | 3.150 | 3.150 | 573 |
| 2022-06-29 | 3.180 | 3.180 | 3.120 | 3.120 | 3.120 | 7,808 |
| 2022-06-28 | 3.240 | 3.240 | 3.190 | 3.210 | 3.210 | 322 |
| 2022-06-27 | 3.260 | 3.260 | 3.240 | 3.240 | 3.240 | 4,634 |
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.