Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	259.40	264.29	259.40	263.60	26.360	3,159,460
2017-06-29	264.93	264.93	256.14	259.80	25.980	4,331,010
2017-06-28	263.24	266.72	261.61	265.43	26.543	959,780
2017-06-27	263.35	266.40	262.34	262.78	26.278	2,521,190
2017-06-26	267.26	268.78	263.68	263.94	26.394	2,005,750
2017-06-23	262.69	267.23	261.55	266.93	26.693	2,373,880
2017-06-22	258.19	262.21	255.32	261.44	26.144	1,403,440
2017-06-21	261.57	263.99	256.05	258.69	25.869	1,906,810
2017-06-20	260.01	261.43	257.94	261.04	26.104	2,268,980
2017-06-19	258.62	260.94	242.76	260.47	26.047	1,784,710
2017-06-16	252.16	258.01	252.12	256.31	25.631	2,548,750
2017-06-15	253.30	253.30	247.57	251.34	25.134	1,712,370
2017-06-14	251.20	253.76	249.97	253.03	25.303	1,228,800
2017-06-13	250.09	250.39	248.15	249.98	24.998	1,508,830
2017-06-12	251.91	251.91	243.62	248.61	24.861	3,236,480
2017-06-09	263.15	263.60	249.80	252.55	25.255	3,098,700
2017-06-08	259.98	263.48	253.18	262.96	26.296	874,560
2017-06-07	259.59	260.79	257.74	259.73	25.973	1,239,910
2017-06-06	260.47	261.83	257.80	258.30	25.830	1,740,030
2017-06-05	261.95	264.74	260.92	261.44	26.144	1,067,370
2017-06-02	261.79	262.72	260.48	262.23	26.223	1,571,740
2017-06-01	261.31	267.47	257.78	262.16	26.216	1,475,580
2017-05-31	260.01	262.12	257.96	261.57	26.157	1,642,360
2017-05-30	259.15	260.70	256.94	259.41	25.941	3,182,630
2017-05-26	258.62	259.75	256.60	258.96	25.896	906,500
2017-05-25	258.41	260.31	257.71	259.52	25.952	2,245,040
2017-05-24	256.83	258.83	254.44	258.00	25.800	1,491,460
2017-05-23	259.01	259.01	254.90	256.00	25.600	2,075,880
2017-05-22	254.49	260.51	254.49	258.36	25.836	1,771,650
2017-05-19	252.76	255.35	252.57	253.75	25.375	1,306,400
2017-05-18	249.71	255.56	249.57	251.75	25.175	1,753,760
2017-05-17	253.12	253.66	250.19	250.81	25.081	1,607,600
2017-05-16	256.96	256.96	254.52	255.62	25.562	1,494,070
2017-05-15	253.13	257.25	252.30	255.63	25.563	1,827,170
2017-05-12	252.16	252.53	250.70	252.13	25.213	1,847,860
2017-05-11	252.54	253.88	250.01	252.88	25.288	1,024,320
2017-05-10	251.61	254.22	250.65	252.45	25.245	2,056,770
2017-05-09	250.96	254.54	250.96	252.25	25.225	3,675,220
2017-05-08	251.85	253.16	249.91	251.82	25.182	1,983,860
2017-05-05	248.19	253.17	243.45	252.80	25.280	2,712,870
2017-05-04	247.22	249.86	244.08	248.59	24.859	2,017,020
2017-05-03	244.04	247.16	242.68	246.31	24.631	2,644,340
2017-05-02	243.04	246.23	241.52	244.77	24.477	2,497,510
2017-05-01	240.00	242.91	238.91	242.54	24.254	3,448,950
2017-04-28	236.71	242.32	236.18	240.89	24.089	4,059,960
2017-04-27	228.58	238.70	226.12	236.71	23.671	5,123,490
2017-04-26	215.87	219.96	213.59	219.36	21.936	1,509,470
2017-04-25	218.58	219.70	214.06	216.12	21.612	908,470
2017-04-24	217.20	217.40	215.21	217.13	21.713	935,650
2017-04-21	215.81	216.97	214.35	215.32	21.532	1,304,520
2017-04-20	213.10	216.86	211.62	215.56	21.556	1,174,230
2017-04-19	210.43	212.47	209.50	212.32	21.232	1,006,890
2017-04-18	206.20	209.84	206.20	209.37	20.937	1,122,920
2017-04-17	205.02	207.25	204.24	207.20	20.720	954,580
2017-04-13	204.44	205.62	203.24	204.52	20.452	1,371,840
2017-04-12	204.97	205.99	203.08	204.62	20.462	1,403,520
2017-04-11	206.58	208.62	201.43	205.40	20.540	857,320
2017-04-10	206.92	208.87	205.82	207.01	20.701	1,287,760
2017-04-07	206.33	207.74	204.65	206.64	20.664	1,233,270
2017-04-06	206.02	207.00	205.05	206.43	20.643	1,512,390

← NewerPage 40 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.