Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	276.00	277.14	264.78	266.75	26.675	2,628,730
2017-09-25	279.72	281.52	277.36	279.20	27.920	1,898,820
2017-09-22	279.31	283.14	278.75	280.82	28.082	1,339,130
2017-09-21	281.23	281.23	276.64	280.23	28.023	881,080
2017-09-20	280.03	283.26	279.66	282.10	28.210	1,316,080
2017-09-19	276.68	281.76	274.94	280.60	28.060	1,391,420
2017-09-18	277.80	279.04	274.70	276.63	27.663	1,807,090
2017-09-15	273.29	278.26	273.29	277.80	27.780	2,737,020
2017-09-14	274.70	276.14	272.59	274.61	27.461	2,085,730
2017-09-13	283.00	283.00	273.91	275.26	27.526	2,585,610
2017-09-12	282.60	287.41	278.27	282.12	28.212	3,416,370
2017-09-11	282.04	284.52	280.20	281.56	28.156	1,216,840
2017-09-08	281.79	282.49	278.70	280.40	28.040	1,522,460
2017-09-07	282.44	283.48	279.98	282.31	28.231	1,699,410
2017-09-06	282.13	282.78	279.30	281.47	28.147	1,319,530
2017-09-05	287.45	287.45	281.23	282.19	28.219	1,187,710
2017-09-01	287.78	287.78	284.32	287.02	28.702	965,220
2017-08-31	284.05	287.96	283.52	286.62	28.662	1,489,300
2017-08-30	282.41	285.48	281.08	284.37	28.437	1,390,490
2017-08-29	281.24	285.27	280.01	282.46	28.246	1,239,700
2017-08-28	284.01	284.01	280.18	281.37	28.137	976,870
2017-08-25	285.34	287.85	282.68	283.55	28.355	959,720
2017-08-24	284.85	284.94	281.57	284.14	28.414	1,295,580
2017-08-23	281.56	284.18	280.33	284.00	28.400	1,041,130
2017-08-22	278.20	283.43	277.91	283.05	28.305	1,885,570
2017-08-21	278.21	279.51	277.07	278.33	27.833	1,335,310
2017-08-18	281.72	282.06	278.43	278.96	27.896	1,001,900
2017-08-17	283.78	283.98	280.40	280.87	28.087	1,697,710
2017-08-16	283.28	285.17	281.95	283.30	28.330	828,360
2017-08-15	284.51	286.00	281.21	282.00	28.200	1,066,580
2017-08-14	281.67	285.78	281.67	284.65	28.465	1,127,540
2017-08-11	279.52	284.66	277.24	279.88	27.988	1,787,550
2017-08-10	280.50	281.38	277.43	279.17	27.917	1,484,040
2017-08-09	279.75	281.29	277.34	281.18	28.118	1,122,400
2017-08-08	278.21	281.00	275.61	279.54	27.954	1,368,180
2017-08-07	274.69	278.51	274.40	278.21	27.821	1,546,820
2017-08-04	274.78	276.29	273.53	274.73	27.473	1,314,270
2017-08-03	273.50	275.67	272.34	275.03	27.503	876,830
2017-08-02	275.50	275.80	270.11	273.57	27.357	1,793,480
2017-08-01	276.80	277.26	273.70	275.25	27.525	1,946,530
2017-07-31	274.56	278.03	270.58	275.55	27.555	2,537,390
2017-07-28	274.64	283.13	270.19	274.21	27.421	2,016,480
2017-07-27	284.40	284.47	272.15	274.45	27.445	3,378,690
2017-07-26	281.87	283.45	280.05	281.32	28.132	2,292,410
2017-07-25	279.51	282.61	277.69	281.97	28.197	2,512,560
2017-07-24	276.98	281.43	276.29	278.82	27.882	3,899,540
2017-07-21	277.50	279.43	275.67	277.00	27.700	896,710
2017-07-20	279.19	279.92	274.93	277.86	27.786	3,003,820
2017-07-19	274.34	280.32	274.34	278.78	27.878	2,870,130
2017-07-18	270.87	273.42	270.87	272.99	27.299	1,475,120
2017-07-17	271.81	273.11	268.22	270.67	27.067	3,920,580
2017-07-14	274.24	274.24	271.14	271.62	27.162	1,416,050
2017-07-13	273.70	274.94	271.55	273.00	27.300	1,338,880
2017-07-12	277.11	278.30	271.63	273.54	27.354	3,718,700
2017-07-11	273.99	277.28	268.02	275.45	27.545	2,973,310
2017-07-10	271.01	274.35	269.74	273.88	27.388	2,875,550
2017-07-07	266.39	271.20	259.05	270.80	27.080	1,677,140
2017-07-06	265.06	267.65	263.37	266.03	26.603	4,047,640
2017-07-05	264.86	269.01	264.65	266.81	26.681	2,600,840
2017-07-03	264.95	265.30	260.48	263.60	26.360	1,294,560

← NewerPage 39 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.