CoStar Group Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	3.170	3.290	3.170	3.280	3.280	11,084
2022-06-23	3.060	3.090	3.060	3.080	3.080	116
2022-06-22	2.890	2.990	2.890	2.990	2.990	57
2022-06-21	2.970	2.970	2.890	2.890	2.890	90
2022-06-20	2.900	2.900	2.900	2.900	2.900	0
2022-06-17	2.870	2.900	2.870	2.900	2.900	385
2022-06-15	2.870	2.870	2.870	2.870	2.870	30
2022-06-14	2.830	2.850	2.810	2.810	2.810	29
2022-06-13	2.850	2.850	2.850	2.850	2.850	46
2022-06-10	2.920	2.930	2.910	2.910	2.910	3,801
2022-06-09	2.990	2.990	2.960	2.960	2.960	4,721
2022-06-08	2.990	2.990	2.990	2.990	2.990	8
2022-06-07	2.980	3.010	2.980	3.010	3.010	29
2022-06-06	3.030	3.030	2.920	2.920	2.920	4,774
2022-06-02	2.950	3.050	2.950	3.050	3.050	1,582
2022-06-01	2.900	2.960	2.900	2.950	2.950	21
2022-05-31	2.880	2.910	2.880	2.900	2.900	308
2022-05-30	2.950	2.960	2.880	2.880	2.880	1,513
2022-05-27	2.910	2.910	2.910	2.910	2.910	4,333
2022-05-26	2.830	2.830	2.800	2.800	2.800	23
2022-05-25	2.860	2.860	2.830	2.830	2.830	3
2022-05-24	2.750	2.770	2.750	2.770	2.770	22
2022-05-23	2.780	2.780	2.690	2.750	2.750	12,089
2022-05-20	2.820	2.820	2.720	2.780	2.780	12,524
2022-05-19	2.800	2.820	2.800	2.820	2.820	102
2022-05-18	2.830	2.840	2.740	2.760	2.760	202
2022-05-17	2.840	2.870	2.830	2.870	2.870	177
2022-05-16	2.920	2.920	2.860	2.860	2.860	2,027
2022-05-13	2.960	2.960	2.900	2.950	2.950	576
2022-05-12	2.860	2.860	2.830	2.860	2.860	49
2022-05-11	2.820	2.820	2.800	2.800	2.800	56
2022-05-10	2.930	2.940	2.880	2.930	2.930	233
2022-05-09	2.940	3.040	2.940	3.040	3.040	25
2022-05-06	3.000	3.000	2.970	2.970	2.970	16
2022-05-05	3.140	3.140	3.020	3.020	3.020	347
2022-05-04	3.140	3.180	3.140	3.180	3.180	437
2022-05-03	3.220	3.220	3.140	3.160	3.160	9,921
2022-05-02	3.190	3.240	3.190	3.240	3.240	260
2022-04-29	3.190	3.200	3.160	3.160	3.160	28,066
2022-04-28	3.230	3.270	3.220	3.270	3.270	95
2022-04-27	3.100	3.190	3.100	3.180	3.180	188
2022-04-26	3.020	3.040	2.990	2.990	2.990	43
2022-04-25	2.980	3.040	2.940	3.020	3.020	70
2022-04-22	2.930	2.950	2.930	2.950	2.950	1,168
2022-04-20	2.980	2.980	2.930	2.930	2.930	12
2022-04-19	2.980	2.980	2.980	2.980	2.980	28
2022-04-18	2.920	2.920	2.820	2.820	2.820	241
2022-04-14	2.990	2.990	2.910	2.920	2.920	81
2022-04-13	2.940	2.990	2.940	2.990	2.990	41
2022-04-12	2.940	2.940	2.910	2.910	2.910	44
2022-04-11	2.950	3.000	2.940	3.000	3.000	47
2022-04-08	3.020	3.060	2.980	2.980	2.980	12,803
2022-04-07	3.100	3.100	3.060	3.070	3.070	95
2022-04-06	3.070	3.100	3.060	3.100	3.100	10,668
2022-04-05	3.230	3.230	3.120	3.130	3.130	190
2022-04-04	3.100	3.140	3.100	3.120	3.120	4,075
2022-04-01	3.110	3.110	3.060	3.060	3.060	13,521
2022-03-31	3.220	3.220	3.200	3.200	3.200	80
2022-03-30	3.250	3.250	3.250	3.250	3.250	1,247
2022-03-29	3.280	3.330	3.260	3.330	3.330	135

← NewerPage 19 of 21 · 1,241 trading daysOlder →

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.