Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	365.83	376.60	364.96	375.80	37.580	3,119,930
2018-03-19	365.54	372.22	361.73	366.02	36.602	3,350,370
2018-03-16	365.05	369.91	363.98	367.80	36.780	7,489,340
2018-03-15	364.71	365.72	361.16	363.59	36.359	1,933,060
2018-03-14	365.28	368.33	363.58	364.42	36.442	1,836,910
2018-03-13	358.95	364.01	356.62	363.10	36.310	2,152,790
2018-03-12	362.22	367.68	359.08	359.39	35.939	2,225,260
2018-03-09	359.39	361.67	357.22	361.22	36.122	1,922,500
2018-03-08	357.98	357.98	354.50	356.54	35.654	1,838,570
2018-03-07	355.50	359.66	354.81	356.06	35.606	1,575,410
2018-03-06	358.21	359.82	355.78	357.10	35.710	1,162,420
2018-03-05	346.83	358.08	340.11	357.08	35.708	2,098,120
2018-03-02	342.07	350.04	337.84	348.28	34.828	2,019,290
2018-03-01	343.04	351.37	341.47	344.50	34.450	2,301,560
2018-02-28	345.78	350.73	341.60	342.13	34.213	5,020,250
2018-02-27	352.00	352.50	344.00	344.00	34.400	2,258,370
2018-02-26	358.53	358.84	352.38	353.40	35.340	1,989,680
2018-02-23	352.93	356.77	348.31	354.91	35.491	1,650,260
2018-02-22	353.01	353.01	332.17	351.58	35.158	3,555,360
2018-02-21	351.85	356.06	349.78	352.11	35.211	1,975,610
2018-02-20	349.53	356.06	344.27	351.84	35.184	1,467,360
2018-02-16	347.80	352.64	347.50	350.14	35.014	1,541,370
2018-02-15	347.69	348.86	342.60	347.99	34.799	1,737,190
2018-02-14	341.89	348.54	341.13	345.63	34.563	2,162,500
2018-02-13	333.23	343.08	331.02	343.01	34.301	2,455,650
2018-02-12	330.25	338.27	326.10	334.06	33.406	1,527,030
2018-02-09	331.18	333.24	318.36	327.99	32.799	1,750,360
2018-02-08	338.31	342.30	329.06	329.06	32.906	1,869,230
2018-02-07	335.29	341.02	334.80	337.47	33.747	1,158,480
2018-02-06	333.04	341.05	328.35	335.19	33.519	3,265,180
2018-02-05	340.00	345.40	335.03	338.33	33.833	2,676,690
2018-02-02	347.94	350.95	343.07	343.40	34.340	1,844,430
2018-02-01	344.85	351.33	344.24	350.02	35.002	2,410,520
2018-01-31	348.90	353.59	342.69	346.11	34.611	2,430,120
2018-01-30	348.22	351.65	345.26	347.19	34.719	1,954,650
2018-01-29	351.41	355.24	350.57	350.71	35.071	3,173,540
2018-01-26	350.91	352.88	345.88	351.76	35.176	2,825,760
2018-01-25	354.17	355.80	348.71	349.54	34.954	3,332,700
2018-01-24	351.78	355.37	350.30	352.80	35.280	2,798,610
2018-01-23	342.51	350.79	340.68	350.22	35.022	2,176,780
2018-01-22	341.11	343.76	338.95	341.95	34.195	1,517,740
2018-01-19	336.40	344.66	334.68	341.20	34.120	2,796,500
2018-01-18	324.26	339.89	324.01	336.40	33.640	6,212,560
2018-01-17	319.84	322.78	319.04	321.96	32.196	2,020,990
2018-01-16	325.00	325.08	318.52	319.06	31.906	2,737,320
2018-01-12	318.16	322.65	316.12	322.02	32.202	2,394,410
2018-01-11	315.54	317.56	312.51	317.31	31.731	1,153,340
2018-01-10	313.79	315.27	312.31	314.44	31.444	907,280
2018-01-09	314.76	316.25	311.85	314.66	31.466	1,372,900
2018-01-08	311.31	315.00	310.45	313.97	31.397	1,434,540
2018-01-05	309.93	313.37	309.21	311.39	31.139	1,422,260
2018-01-04	308.45	311.74	306.71	309.11	30.911	2,057,050
2018-01-03	297.08	307.89	295.91	307.50	30.750	2,801,970
2018-01-02	298.29	298.61	295.43	296.79	29.679	2,263,720
2017-12-29	295.38	298.28	293.13	296.95	29.695	2,039,210
2017-12-28	294.42	295.75	293.19	295.60	29.560	897,090
2017-12-27	294.75	296.00	292.99	294.07	29.407	1,733,160
2017-12-26	298.53	298.60	293.15	294.86	29.486	2,116,030
2017-12-22	298.03	300.66	297.02	299.79	29.979	1,528,790
2017-12-21	297.01	299.58	295.83	298.58	29.858	2,592,490

← NewerPage 37 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2021-06-28	10:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.