Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	206.02	207.00	205.05	206.43	20.643	1,512,390
2017-04-05	206.65	209.47	205.16	205.77	20.577	1,120,070
2017-04-04	207.10	208.53	204.43	205.99	20.599	1,405,990
2017-04-03	207.84	208.75	205.85	207.42	20.742	1,285,710
2017-03-31	206.94	209.00	205.32	207.22	20.722	2,746,350
2017-03-30	209.24	209.53	197.55	206.73	20.673	1,579,480
2017-03-29	206.64	209.56	204.35	209.15	20.915	1,936,970
2017-03-28	208.88	208.92	206.45	206.93	20.693	2,041,100
2017-03-27	205.10	208.93	202.65	208.63	20.863	2,118,200
2017-03-24	205.51	207.96	203.70	207.74	20.774	2,288,990
2017-03-23	203.55	206.35	201.62	206.24	20.624	2,726,210
2017-03-22	204.83	207.06	202.74	204.53	20.453	2,624,940
2017-03-21	207.87	207.87	204.69	205.24	20.524	3,115,230
2017-03-20	204.84	207.97	200.59	207.03	20.703	1,808,200
2017-03-17	207.85	209.98	204.57	205.09	20.509	1,741,760
2017-03-16	205.35	206.90	203.60	206.77	20.677	1,079,890
2017-03-15	205.48	206.45	204.06	204.99	20.499	1,670,560
2017-03-14	204.80	205.71	203.60	205.04	20.504	1,324,200
2017-03-13	205.95	206.88	200.00	205.62	20.562	1,253,040
2017-03-10	208.38	208.38	204.71	205.18	20.518	1,336,180
2017-03-09	206.28	207.99	202.91	207.19	20.719	1,679,790
2017-03-08	205.58	206.75	201.71	206.04	20.604	1,196,130
2017-03-07	205.38	207.07	204.73	204.92	20.492	1,855,150
2017-03-06	205.37	206.36	204.39	205.78	20.578	985,610
2017-03-03	204.17	206.95	204.14	206.13	20.613	1,221,750
2017-03-02	207.33	207.33	200.10	204.91	20.491	1,339,320
2017-03-01	205.00	207.39	203.31	206.80	20.680	2,015,030
2017-02-28	203.29	203.45	202.12	203.18	20.318	2,428,880
2017-02-27	201.50	204.13	198.52	203.99	20.399	3,171,640
2017-02-24	201.00	201.68	197.25	201.34	20.134	1,625,770
2017-02-23	200.81	207.85	197.18	201.67	20.167	4,764,280
2017-02-22	210.92	212.40	209.51	210.02	21.002	1,712,440
2017-02-21	210.40	212.32	209.71	211.37	21.137	1,986,960
2017-02-17	207.81	209.70	207.13	209.69	20.969	869,570
2017-02-16	207.98	209.19	206.63	208.53	20.853	1,310,590
2017-02-15	205.18	207.75	205.18	207.22	20.722	1,212,000
2017-02-14	204.58	206.46	204.40	205.31	20.531	1,149,920
2017-02-13	204.55	206.98	203.92	205.64	20.564	1,187,340
2017-02-10	204.31	204.76	202.24	204.16	20.416	1,511,190
2017-02-09	203.24	204.95	203.10	203.81	20.381	2,101,010
2017-02-08	203.50	204.99	200.91	203.49	20.349	1,235,950
2017-02-07	203.72	204.83	202.56	204.40	20.440	1,133,310
2017-02-06	203.09	204.02	202.33	203.64	20.364	1,383,890
2017-02-03	202.28	204.76	201.00	203.64	20.364	1,133,530
2017-02-02	202.82	204.43	200.53	201.43	20.143	1,123,990
2017-02-01	203.33	203.87	198.29	203.29	20.329	1,701,030
2017-01-31	201.85	202.77	200.77	202.10	20.210	1,312,400
2017-01-30	201.77	202.05	199.07	202.04	20.204	897,570
2017-01-27	203.61	204.54	201.71	202.64	20.264	700,840
2017-01-26	205.05	205.40	202.05	203.36	20.336	1,159,530
2017-01-25	203.46	205.68	202.50	204.37	20.437	959,320
2017-01-24	200.50	203.27	199.89	203.00	20.300	1,744,040
2017-01-23	200.62	202.82	198.80	200.25	20.025	2,017,060
2017-01-20	199.52	200.62	198.62	200.52	20.052	2,329,940
2017-01-19	199.69	200.28	198.41	198.89	19.889	1,889,630
2017-01-18	199.55	199.87	197.97	199.43	19.943	1,308,650
2017-01-17	200.30	200.45	197.52	199.11	19.911	1,593,390
2017-01-13	198.29	201.35	197.37	201.11	20.111	1,902,710
2017-01-12	197.56	199.07	194.33	197.70	19.770	1,810,420
2017-01-11	194.29	198.29	194.00	198.19	19.819	2,020,680

← NewerPage 41 of 79 · 4,733 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.