Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	220.14	221.90	219.67	219.93	21.993	952,230
2016-07-19	219.08	220.20	218.53	219.51	21.951	1,003,630
2016-07-18	218.64	219.95	218.62	219.77	21.977	1,267,560
2016-07-15	220.30	220.50	217.93	218.65	21.865	1,278,360
2016-07-14	222.85	222.85	220.17	220.42	22.042	1,471,390
2016-07-13	222.11	222.13	219.45	221.08	22.108	1,825,740
2016-07-12	223.79	224.04	221.76	222.11	22.211	1,069,620
2016-07-11	223.59	224.79	221.56	221.81	22.181	1,203,020
2016-07-08	218.71	224.49	218.30	221.54	22.154	1,770,510
2016-07-07	216.79	219.47	215.82	216.99	21.699	695,470
2016-07-06	215.53	217.91	214.81	215.83	21.583	1,220,000
2016-07-05	216.58	216.86	213.80	216.04	21.604	1,138,930
2016-07-01	219.33	220.38	217.37	218.47	21.847	1,817,260
2016-06-30	213.25	218.78	205.32	218.66	21.866	1,900,170
2016-06-29	207.35	212.90	207.32	212.24	21.224	1,569,240
2016-06-28	204.82	207.35	202.66	204.98	20.498	1,822,940
2016-06-27	209.33	214.13	200.58	202.38	20.238	3,221,980
2016-06-24	207.32	213.41	205.94	212.80	21.280	4,644,440
2016-06-23	211.58	217.86	209.97	217.44	21.744	1,920,020
2016-06-22	209.81	211.98	208.80	209.70	20.970	927,220
2016-06-21	210.38	212.00	208.63	209.84	20.984	1,648,220
2016-06-20	208.94	211.91	208.93	210.09	21.009	677,840
2016-06-17	210.25	210.49	206.05	206.58	20.658	2,074,210
2016-06-16	208.80	211.82	206.41	210.23	21.023	1,849,710
2016-06-15	211.41	211.74	208.94	209.55	20.955	1,023,550
2016-06-14	209.10	210.72	206.97	210.70	21.070	1,327,020
2016-06-13	207.76	210.29	207.43	208.91	20.891	1,075,770
2016-06-10	212.52	214.36	208.92	209.11	20.911	1,358,550
2016-06-09	211.19	215.02	210.28	214.57	21.457	1,873,260
2016-06-08	211.81	213.28	209.46	212.66	21.266	888,830
2016-06-07	209.90	212.71	209.50	211.50	21.150	2,264,510
2016-06-06	207.02	209.67	206.68	209.51	20.951	1,707,250
2016-06-03	207.94	208.59	205.82	207.67	20.767	961,940
2016-06-02	207.80	209.75	206.33	209.30	20.930	1,409,550
2016-06-01	206.49	209.94	205.50	209.16	20.916	2,612,780
2016-05-31	206.27	207.61	204.83	206.59	20.659	2,303,720
2016-05-27	203.42	207.75	201.78	206.50	20.650	1,079,230
2016-05-26	202.00	204.25	200.02	204.00	20.400	1,347,000
2016-05-25	201.53	203.32	199.83	202.47	20.247	1,031,170
2016-05-24	200.54	202.63	199.02	201.36	20.136	1,129,820
2016-05-23	197.38	199.29	196.00	198.72	19.872	969,070
2016-05-20	196.56	200.00	196.56	197.64	19.764	1,371,860
2016-05-19	196.47	199.90	195.10	195.98	19.598	1,276,880
2016-05-18	194.95	197.75	192.41	197.22	19.722	1,380,920
2016-05-17	197.58	198.09	195.18	195.33	19.533	1,618,220
2016-05-16	197.89	199.93	195.44	197.69	19.769	2,448,810
2016-05-13	198.99	200.70	193.86	197.61	19.761	1,930,880
2016-05-12	199.18	201.71	198.23	200.41	20.041	1,790,610
2016-05-11	202.00	203.39	197.43	197.72	19.772	1,466,880
2016-05-10	198.08	203.04	197.00	202.77	20.277	2,146,870
2016-05-09	195.29	198.85	194.99	197.08	19.708	1,191,060
2016-05-06	192.58	196.03	190.44	195.83	19.583	766,020
2016-05-05	195.66	196.23	193.01	193.33	19.333	2,116,280
2016-05-04	193.63	195.59	191.57	194.81	19.481	2,087,980
2016-05-03	197.79	199.10	194.91	195.20	19.520	2,071,460
2016-05-02	198.39	200.85	196.32	198.88	19.888	2,187,280
2016-04-29	195.48	198.91	191.07	197.31	19.731	3,002,100
2016-04-28	191.60	200.75	191.60	194.48	19.448	5,861,100
2016-04-27	182.40	183.60	175.45	179.50	17.950	3,378,720
2016-04-26	182.85	185.09	181.47	182.99	18.299	1,327,680

← NewerPage 44 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.