CoStar Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 3.240 | 3.280 | 3.210 | 3.280 | 3.280 | 2,775 |
| 2022-03-25 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 4,812 |
| 2022-03-24 | 3.250 | 3.250 | 3.200 | 3.220 | 3.220 | 2,283 |
| 2022-03-23 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 2 |
| 2022-03-22 | 3.190 | 3.290 | 3.190 | 3.280 | 3.280 | 6,567 |
| 2022-03-21 | 3.290 | 3.290 | 3.170 | 3.190 | 3.190 | 559 |
| 2022-03-18 | 3.200 | 3.280 | 3.200 | 3.270 | 3.270 | 34,122 |
| 2022-03-17 | 3.040 | 3.150 | 3.040 | 3.150 | 3.150 | 31,611 |
| 2022-03-16 | 3.100 | 3.110 | 3.020 | 3.040 | 3.040 | 4,123 |
| 2022-03-15 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 36,740 |
| 2022-03-14 | 2.840 | 2.870 | 2.840 | 2.870 | 2.870 | 51 |
| 2022-03-11 | 2.830 | 2.840 | 2.830 | 2.840 | 2.840 | 16,212 |
| 2022-03-10 | 2.870 | 2.870 | 2.830 | 2.830 | 2.830 | 130 |
| 2022-03-09 | 2.810 | 2.900 | 2.810 | 2.870 | 2.870 | 9,994 |
| 2022-03-08 | 2.790 | 2.790 | 2.760 | 2.760 | 2.760 | 2,421 |
| 2022-03-07 | 2.800 | 2.800 | 2.750 | 2.750 | 2.750 | 72 |
| 2022-03-04 | 2.940 | 2.960 | 2.930 | 2.950 | 2.950 | 13,957 |
| 2022-03-03 | 2.860 | 2.980 | 2.860 | 2.930 | 2.930 | 24,820 |
| 2022-03-02 | 3.130 | 3.130 | 3.060 | 3.070 | 3.070 | 10,043 |
| 2022-02-25 | 3.140 | 3.190 | 3.090 | 3.190 | 3.190 | 43,052 |
| 2022-02-24 | 2.700 | 3.070 | 2.700 | 3.070 | 3.070 | 177,583 |
| 2022-02-23 | 3.200 | 3.200 | 2.720 | 2.730 | 2.730 | 115,477 |
| 2022-02-22 | 3.350 | 3.350 | 3.200 | 3.200 | 3.200 | 135 |
| 2022-02-21 | 3.370 | 3.370 | 3.350 | 3.350 | 3.350 | 14 |
| 2022-02-18 | 3.480 | 3.850 | 3.330 | 3.340 | 3.340 | 1,253 |
| 2022-02-17 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 1 |
| 2022-02-16 | 3.480 | 3.480 | 3.440 | 3.470 | 3.470 | 837 |
| 2022-02-15 | 3.430 | 3.480 | 3.430 | 3.480 | 3.480 | 2,653 |
| 2022-02-14 | 3.470 | 3.470 | 3.400 | 3.400 | 3.400 | 9,088 |
| 2022-02-11 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 10 |
| 2022-02-10 | 3.670 | 3.680 | 3.650 | 3.660 | 3.660 | 76 |
| 2022-02-09 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 30,860 |
| 2022-02-08 | 3.630 | 3.650 | 3.630 | 3.650 | 3.650 | 1,673 |
| 2022-02-07 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 103 |
| 2022-02-04 | 3.620 | 3.660 | 3.620 | 3.650 | 3.650 | 31 |
| 2022-02-02 | 3.720 | 3.760 | 3.720 | 3.740 | 3.740 | 120 |
| 2022-02-01 | 3.700 | 3.720 | 3.700 | 3.720 | 3.720 | 3,202 |
| 2022-01-31 | 3.690 | 3.700 | 3.690 | 3.700 | 3.700 | 81 |
| 2022-01-28 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 23 |
| 2022-01-27 | 3.520 | 3.620 | 3.520 | 3.550 | 3.550 | 31,365 |
| 2022-01-26 | 3.660 | 3.710 | 3.660 | 3.700 | 3.700 | 16 |
| 2022-01-25 | 3.780 | 3.880 | 3.660 | 3.660 | 3.660 | 523 |
| 2022-01-24 | 3.800 | 3.800 | 3.690 | 3.800 | 3.800 | 58 |
| 2022-01-21 | 4.040 | 4.040 | 3.930 | 3.930 | 3.930 | 140 |
| 2022-01-20 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 5 |
| 2022-01-19 | 3.990 | 4.040 | 3.990 | 4.040 | 4.040 | 3 |
| 2022-01-18 | 4.050 | 4.070 | 4.050 | 4.070 | 4.070 | 2 |
| 2022-01-17 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 80 |
| 2022-01-14 | 4.210 | 4.210 | 4.080 | 4.090 | 4.090 | 14 |
| 2022-01-12 | 4.190 | 4.190 | 4.130 | 4.160 | 4.160 | 108 |
| 2022-01-11 | 4.110 | 4.190 | 4.110 | 4.190 | 4.190 | 570 |
| 2022-01-07 | 4.190 | 4.190 | 4.040 | 4.050 | 4.050 | 1,645 |
| 2022-01-06 | 4.240 | 4.280 | 4.190 | 4.190 | 4.190 | 1,574 |
| 2022-01-05 | 4.400 | 4.400 | 4.290 | 4.290 | 4.290 | 12,622 |
| 2022-01-04 | 4.500 | 4.500 | 4.430 | 4.430 | 4.430 | 2,130 |
| 2022-01-03 | 4.400 | 4.470 | 4.400 | 4.470 | 4.470 | 129 |
| 2021-12-30 | 4.500 | 4.520 | 4.490 | 4.510 | 4.510 | 794,306 |
| 2021-12-29 | 4.540 | 4.550 | 4.540 | 4.550 | 4.550 | 20 |
| 2021-12-28 | 4.510 | 4.520 | 4.500 | 4.500 | 4.500 | 13 |
| 2021-12-27 | 4.520 | 4.540 | 4.510 | 4.510 | 4.510 | 19 |
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.