Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	299.73	299.73	295.67	296.92	29.692	1,024,560
2017-12-19	297.00	300.22	296.52	298.86	29.886	3,262,680
2017-12-18	297.55	300.98	294.59	297.25	29.725	3,690,010
2017-12-15	289.13	299.17	285.00	294.86	29.486	4,501,200
2017-12-14	290.89	292.83	286.07	287.80	28.780	3,420,550
2017-12-13	288.48	294.31	288.48	291.16	29.116	3,579,040
2017-12-12	285.94	291.40	283.11	287.83	28.783	6,008,070
2017-12-11	292.35	292.82	289.49	290.50	29.050	3,168,470
2017-12-08	293.40	295.13	291.03	292.34	29.234	2,455,630
2017-12-07	294.09	295.83	290.84	291.82	29.182	2,311,080
2017-12-06	291.88	296.77	291.63	293.21	29.321	2,924,410
2017-12-05	295.98	298.00	291.94	292.59	29.259	2,028,340
2017-12-04	304.86	306.96	295.10	295.77	29.577	1,863,320
2017-12-01	305.57	305.99	297.07	302.01	30.201	2,493,320
2017-11-30	304.18	306.03	300.01	304.97	30.497	2,749,330
2017-11-29	308.18	308.51	298.57	301.86	30.186	2,002,790
2017-11-28	309.23	310.64	306.23	307.42	30.742	2,003,910
2017-11-27	310.18	313.75	309.01	309.49	30.949	1,707,870
2017-11-24	309.44	314.73	308.98	310.19	31.019	659,070
2017-11-22	308.52	309.56	304.71	308.80	30.880	1,637,790
2017-11-21	307.77	311.08	307.15	307.97	30.797	1,721,900
2017-11-20	305.69	307.52	303.01	306.63	30.663	1,752,220
2017-11-17	304.53	306.69	303.67	304.74	30.474	2,239,720
2017-11-16	298.67	304.63	297.39	303.53	30.353	2,207,260
2017-11-15	297.20	298.54	293.99	297.31	29.731	1,049,870
2017-11-14	295.41	299.96	294.73	299.05	29.905	2,130,300
2017-11-13	295.87	297.65	294.41	296.43	29.643	1,291,620
2017-11-10	299.36	299.84	293.49	296.68	29.668	1,378,490
2017-11-09	299.09	299.91	295.11	299.29	29.929	1,801,080
2017-11-08	302.12	302.12	299.37	300.70	30.070	2,133,910
2017-11-07	300.00	301.47	298.51	299.36	29.936	1,655,200
2017-11-06	296.00	300.01	295.80	299.88	29.988	1,487,800
2017-11-03	293.93	296.32	292.44	295.78	29.578	1,501,840
2017-11-02	294.32	297.39	293.49	293.62	29.362	1,874,560
2017-11-01	298.02	298.02	292.56	295.13	29.513	1,962,760
2017-10-31	295.85	298.39	294.01	295.75	29.575	2,909,020
2017-10-30	299.81	299.81	293.31	294.50	29.450	2,168,410
2017-10-27	291.69	301.04	286.65	299.38	29.938	4,300,610
2017-10-26	281.47	294.28	277.39	289.25	28.925	7,495,850
2017-10-25	281.11	282.51	276.65	278.41	27.841	2,530,530
2017-10-24	284.19	284.19	279.35	280.74	28.074	2,041,730
2017-10-23	282.27	284.60	281.98	283.70	28.370	1,161,090
2017-10-20	282.39	282.70	279.82	282.56	28.256	1,233,760
2017-10-19	281.95	281.95	278.86	280.48	28.048	1,523,030
2017-10-18	284.69	284.69	283.14	283.75	28.375	1,403,800
2017-10-17	286.38	287.42	283.43	283.72	28.372	1,381,270
2017-10-16	288.20	289.50	283.00	286.22	28.622	1,820,560
2017-10-13	288.18	291.96	285.63	287.02	28.702	3,917,060
2017-10-12	289.24	291.94	285.19	287.24	28.724	2,293,590
2017-10-11	280.08	289.51	280.08	289.20	28.920	4,183,340
2017-10-10	278.43	279.89	277.58	279.29	27.929	2,342,510
2017-10-09	276.66	278.42	276.12	276.78	27.678	1,352,050
2017-10-06	272.53	277.85	272.27	276.91	27.691	2,963,080
2017-10-05	273.13	274.92	271.69	274.39	27.439	1,943,870
2017-10-04	271.13	273.20	266.37	271.79	27.179	3,466,100
2017-10-03	272.00	272.54	268.81	271.63	27.163	3,276,740
2017-10-02	269.50	272.72	265.59	271.69	27.169	3,938,030
2017-09-29	265.00	270.00	255.41	268.25	26.825	13,928,400
2017-09-28	264.97	269.41	264.00	266.10	26.610	3,277,410
2017-09-27	267.33	271.71	266.54	267.05	26.705	2,670,560

← NewerPage 38 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.