Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	192.51	195.25	192.30	194.20	19.420	1,330,050
2017-01-09	191.64	193.92	191.08	192.43	19.243	1,884,450
2017-01-06	191.50	192.90	190.50	191.77	19.177	828,810
2017-01-05	191.05	193.24	188.65	191.47	19.147	2,098,890
2017-01-04	186.44	191.68	185.51	190.80	19.080	2,449,890
2017-01-03	189.33	190.94	184.86	186.15	18.615	2,597,370
2016-12-30	188.76	189.54	185.35	188.49	18.849	2,020,600
2016-12-29	190.80	194.88	187.10	187.94	18.794	2,765,110
2016-12-28	190.95	192.36	189.46	190.63	19.063	2,398,560
2016-12-27	190.20	191.87	188.63	191.23	19.123	847,940
2016-12-23	189.34	192.44	189.34	190.79	19.079	1,040,460
2016-12-22	190.52	190.66	188.00	189.96	18.996	1,316,930
2016-12-21	193.81	194.95	190.30	190.70	19.070	1,759,430
2016-12-20	191.25	194.78	188.39	192.82	19.282	1,446,150
2016-12-19	190.53	191.80	188.93	189.63	18.963	1,471,920
2016-12-16	192.33	192.93	190.45	190.53	19.053	2,484,020
2016-12-15	192.88	194.44	190.03	192.55	19.255	2,484,640
2016-12-14	195.02	195.09	191.37	193.02	19.302	2,161,880
2016-12-13	192.54	195.45	190.35	194.67	19.467	2,638,200
2016-12-12	191.05	192.25	189.02	192.01	19.201	2,255,550
2016-12-09	191.10	192.55	189.53	191.92	19.192	3,497,600
2016-12-08	188.96	191.72	188.16	191.11	19.111	3,519,860
2016-12-07	187.22	190.44	186.38	188.68	18.868	2,741,270
2016-12-06	185.46	188.88	183.20	187.20	18.720	5,362,680
2016-12-05	184.41	188.59	183.48	184.25	18.425	2,339,770
2016-12-02	180.69	184.28	179.22	183.24	18.324	3,017,670
2016-12-01	192.31	195.27	179.31	180.29	18.029	4,849,010
2016-11-30	196.26	197.15	188.72	191.11	19.111	17,025,440
2016-11-29	197.95	198.05	194.67	195.01	19.501	3,816,800
2016-11-28	202.55	204.34	197.48	198.38	19.838	3,984,990
2016-11-25	202.73	203.73	201.07	203.39	20.339	1,419,840
2016-11-23	197.32	201.25	196.37	201.22	20.122	1,706,270
2016-11-22	196.88	198.50	195.47	197.86	19.786	1,751,080
2016-11-21	195.08	197.42	193.70	197.28	19.728	2,476,660
2016-11-18	198.52	200.13	194.74	194.78	19.478	2,261,260
2016-11-17	196.48	199.90	194.84	198.99	19.899	3,422,940
2016-11-16	195.00	198.76	194.44	197.22	19.722	2,752,060
2016-11-15	194.53	200.59	194.46	195.29	19.529	4,966,810
2016-11-14	186.72	194.00	184.29	193.46	19.346	5,383,110
2016-11-11	182.99	187.56	182.34	186.15	18.615	3,105,430
2016-11-10	187.86	189.57	181.87	183.66	18.366	2,369,600
2016-11-09	181.05	187.16	180.86	186.77	18.677	2,163,880
2016-11-08	184.36	186.18	182.11	184.25	18.425	1,452,070
2016-11-07	187.07	188.83	184.23	184.91	18.491	2,044,080
2016-11-04	182.57	183.78	181.77	183.50	18.350	2,209,840
2016-11-03	183.76	185.87	182.57	182.97	18.297	2,293,040
2016-11-02	184.50	184.50	182.11	183.04	18.304	3,430,750
2016-11-01	188.00	189.29	183.48	184.65	18.465	3,529,900
2016-10-31	191.50	191.70	186.06	187.12	18.712	5,900,040
2016-10-28	190.85	196.49	190.42	190.74	19.074	4,170,960
2016-10-27	204.02	213.25	180.42	192.24	19.224	12,461,310
2016-10-26	210.14	212.67	208.43	209.02	20.902	1,759,440
2016-10-25	212.92	214.17	210.54	211.67	21.167	1,539,950
2016-10-24	211.06	213.55	210.38	212.31	21.231	1,839,960
2016-10-21	208.11	210.00	206.31	209.71	20.971	1,292,720
2016-10-20	209.89	211.08	207.60	208.58	20.858	1,824,290
2016-10-19	209.37	211.37	209.37	210.68	21.068	1,648,220
2016-10-18	209.68	211.74	207.15	209.75	20.975	993,360
2016-10-17	208.27	208.60	206.91	207.89	20.789	787,950
2016-10-14	207.50	210.22	206.99	208.57	20.857	2,006,530

← NewerPage 42 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.