CoStar Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 2 |
| 2021-12-22 | 4.370 | 4.440 | 4.370 | 4.440 | 4.440 | 200 |
| 2021-12-21 | 4.430 | 4.470 | 4.430 | 4.470 | 4.470 | 306 |
| 2021-12-20 | 4.610 | 4.610 | 4.430 | 4.430 | 4.430 | 142 |
| 2021-12-17 | 4.460 | 4.460 | 4.450 | 4.450 | 4.450 | 4 |
| 2021-12-16 | 4.500 | 4.500 | 4.470 | 4.470 | 4.470 | 62 |
| 2021-12-14 | 4.430 | 4.430 | 4.360 | 4.360 | 4.360 | 70 |
| 2021-12-13 | 4.430 | 4.440 | 4.430 | 4.440 | 4.440 | 109 |
| 2021-12-10 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 4 |
| 2021-12-09 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 202 |
| 2021-12-08 | 4.450 | 4.450 | 4.360 | 4.360 | 4.360 | 107 |
| 2021-12-07 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 102 |
| 2021-12-06 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 2 |
| 2021-12-02 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 20 |
| 2021-11-30 | 4.470 | 4.470 | 4.450 | 4.450 | 4.450 | 4 |
| 2021-11-29 | 4.370 | 4.470 | 4.370 | 4.470 | 4.470 | 114 |
| 2021-11-26 | 4.430 | 4.430 | 4.340 | 4.340 | 4.340 | 5 |
| 2021-11-24 | 4.490 | 4.490 | 4.460 | 4.460 | 4.460 | 203 |
| 2021-11-19 | 4.470 | 4.550 | 4.470 | 4.550 | 4.550 | 6 |
| 2021-11-16 | 4.580 | 4.640 | 4.580 | 4.640 | 4.640 | 3 |
| 2021-11-12 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 10 |
| 2021-11-11 | 4.440 | 4.440 | 4.390 | 4.390 | 4.390 | 312 |
| 2021-11-10 | 4.550 | 4.580 | 4.550 | 4.580 | 4.580 | 103 |
| 2021-11-09 | 4.590 | 4.590 | 4.550 | 4.550 | 4.550 | 3 |
| 2021-11-08 | 4.590 | 4.590 | 4.580 | 4.590 | 4.590 | 8 |
| 2021-11-05 | 4.600 | 4.600 | 4.590 | 4.590 | 4.590 | 11 |
| 2021-11-04 | 4.750 | 4.750 | 4.720 | 4.720 | 4.720 | 111 |
| 2021-11-03 | 4.770 | 4.770 | 4.750 | 4.750 | 4.750 | 137 |
| 2021-11-01 | 4.860 | 4.860 | 4.820 | 4.830 | 4.830 | 22 |
| 2021-10-29 | 5.110 | 5.110 | 4.900 | 4.900 | 4.900 | 10 |
| 2021-10-28 | 5.100 | 5.110 | 5.100 | 5.110 | 5.110 | 210 |
| 2021-10-27 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 50 |
| 2021-10-26 | 5.580 | 5.620 | 5.580 | 5.620 | 5.620 | 6 |
| 2021-10-25 | 5.590 | 5.590 | 5.550 | 5.580 | 5.580 | 13 |
| 2021-10-22 | 5.640 | 5.700 | 5.640 | 5.660 | 5.660 | 9,025 |
| 2021-10-21 | 5.450 | 5.580 | 5.450 | 5.570 | 5.570 | 36 |
| 2021-10-20 | 5.370 | 5.390 | 5.370 | 5.380 | 5.380 | 125 |
| 2021-10-19 | 5.350 | 5.350 | 5.320 | 5.340 | 5.340 | 59 |
| 2021-10-18 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 4 |
| 2021-10-15 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 1 |
| 2021-10-14 | 5.040 | 5.060 | 5.010 | 5.060 | 5.060 | 131 |
← NewerPage 21 of 21 · 1,241 trading days
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.