Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	207.09	208.44	205.00	207.03	20.703	1,128,490
2016-10-12	208.85	210.56	207.63	208.75	20.875	1,285,190
2016-10-11	212.71	212.71	207.55	208.95	20.895	973,310
2016-10-10	212.77	214.72	212.64	212.68	21.268	911,320
2016-10-07	214.05	214.05	210.44	211.57	21.157	897,060
2016-10-06	214.58	215.36	212.50	214.15	21.415	1,200,070
2016-10-05	215.74	224.44	213.38	215.75	21.575	1,193,560
2016-10-04	216.49	218.33	213.51	214.28	21.428	1,133,800
2016-10-03	216.73	219.68	213.86	215.49	21.549	1,323,880
2016-09-30	217.75	217.75	214.30	216.53	21.653	1,782,380
2016-09-29	222.24	222.63	215.88	216.12	21.612	1,306,910
2016-09-28	220.99	222.74	219.81	222.31	22.231	2,558,900
2016-09-27	215.64	220.12	215.64	219.80	21.980	1,167,680
2016-09-26	216.25	216.87	214.78	215.17	21.517	1,419,950
2016-09-23	218.32	219.40	217.23	218.00	21.800	2,026,870
2016-09-22	216.87	219.24	216.14	218.64	21.864	929,260
2016-09-21	211.49	216.61	211.49	215.60	21.560	1,031,410
2016-09-20	211.85	213.06	210.20	211.21	21.121	876,360
2016-09-19	210.79	212.84	210.33	211.01	21.101	851,520
2016-09-16	210.37	212.10	209.58	210.39	21.039	1,178,910
2016-09-15	208.23	213.53	203.72	211.88	21.188	1,748,860
2016-09-14	206.77	208.97	204.98	207.09	20.709	1,249,550
2016-09-13	208.98	210.08	204.67	206.81	20.681	1,766,410
2016-09-12	204.56	211.53	204.56	211.00	21.100	1,752,430
2016-09-09	214.78	214.78	205.57	205.69	20.569	2,286,460
2016-09-08	215.00	217.69	214.34	216.53	21.653	1,556,030
2016-09-07	214.28	216.19	213.88	216.10	21.610	1,535,580
2016-09-06	212.82	215.87	211.99	214.45	21.445	1,269,410
2016-09-02	210.37	214.01	210.29	213.05	21.305	1,200,080
2016-09-01	207.45	210.17	207.05	210.08	21.008	1,412,900
2016-08-31	205.61	207.82	204.02	207.25	20.725	1,228,020
2016-08-30	207.18	208.39	203.93	205.02	20.502	1,553,850
2016-08-29	207.99	209.25	207.00	207.31	20.731	1,451,930
2016-08-26	206.32	210.29	206.32	207.95	20.795	1,511,170
2016-08-25	206.03	207.28	205.31	206.72	20.672	918,330
2016-08-24	208.71	209.42	205.78	206.51	20.651	952,570
2016-08-23	207.68	209.77	207.68	208.60	20.860	1,257,200
2016-08-22	208.77	209.68	206.10	207.61	20.761	1,706,510
2016-08-19	206.58	209.57	206.58	208.23	20.823	781,510
2016-08-18	206.13	207.94	205.59	207.72	20.772	1,603,040
2016-08-17	208.22	209.21	204.81	205.46	20.546	1,421,040
2016-08-16	208.39	209.33	202.62	208.78	20.878	1,684,200
2016-08-15	207.55	209.91	206.10	209.05	20.905	1,801,160
2016-08-12	206.97	209.17	205.98	207.84	20.784	2,253,590
2016-08-11	208.92	209.00	205.22	207.97	20.797	1,339,590
2016-08-10	206.91	208.73	206.17	208.06	20.806	1,402,150
2016-08-09	207.00	208.05	206.94	207.47	20.747	948,940
2016-08-08	206.14	207.26	205.06	207.06	20.706	819,880
2016-08-05	205.85	206.95	204.68	205.68	20.568	944,650
2016-08-04	205.58	208.05	204.66	205.33	20.533	1,024,670
2016-08-03	204.31	207.30	203.50	206.01	20.601	1,565,080
2016-08-02	205.61	206.40	202.50	204.82	20.482	1,549,080
2016-08-01	208.07	208.35	204.57	205.40	20.540	2,448,490
2016-07-29	207.00	208.93	204.49	207.90	20.790	2,566,030
2016-07-28	211.00	218.00	205.04	207.20	20.720	4,763,220
2016-07-27	223.84	224.10	220.89	222.71	22.271	1,483,850
2016-07-26	221.12	224.28	220.80	224.10	22.410	740,120
2016-07-25	221.25	222.51	220.57	221.07	22.107	853,180
2016-07-22	217.82	222.28	217.34	222.19	22.219	554,780
2016-07-21	219.15	221.52	217.65	218.07	21.807	1,274,070

← NewerPage 43 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.