Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	184.28	184.75	182.02	183.28	18.328	1,102,020
2016-04-22	182.17	184.50	181.13	184.36	18.436	1,125,520
2016-04-21	182.94	184.78	182.15	182.86	18.286	1,226,630
2016-04-20	183.47	184.81	181.82	183.43	18.343	1,241,170
2016-04-19	184.05	185.15	182.48	183.97	18.397	1,591,390
2016-04-18	180.07	184.20	180.07	183.18	18.318	2,145,780
2016-04-15	179.46	181.71	177.53	181.34	18.134	1,349,810
2016-04-14	181.54	183.70	177.55	179.79	17.979	1,508,720
2016-04-13	178.26	181.80	178.26	181.50	18.150	1,709,610
2016-04-12	176.70	178.84	174.49	177.30	17.730	1,944,960
2016-04-11	180.80	183.37	176.85	176.85	17.685	2,739,300
2016-04-08	181.50	181.50	179.36	180.08	18.008	2,533,650
2016-04-07	185.05	185.36	179.55	180.03	18.003	1,445,210
2016-04-06	181.74	188.97	178.64	186.07	18.607	2,343,830
2016-04-05	183.20	184.43	179.53	181.31	18.131	1,890,780
2016-04-04	186.74	188.65	183.60	184.93	18.493	996,350
2016-04-01	187.03	187.03	182.30	186.49	18.649	2,066,170
2016-03-31	186.31	191.24	185.06	188.17	18.817	2,344,550
2016-03-30	187.11	188.90	185.55	186.51	18.651	1,757,520
2016-03-29	183.52	187.53	182.22	186.24	18.624	1,377,540
2016-03-28	183.20	186.30	180.72	183.96	18.396	1,317,890
2016-03-24	182.20	183.34	180.60	183.22	18.322	1,165,410
2016-03-23	189.26	191.31	182.92	183.20	18.320	1,908,680
2016-03-22	188.16	191.12	188.16	189.76	18.976	1,906,120
2016-03-21	186.45	190.17	184.73	189.20	18.920	1,549,430
2016-03-18	186.85	191.15	184.73	186.50	18.650	3,166,560
2016-03-17	183.55	187.92	182.90	185.83	18.583	1,558,180
2016-03-16	176.54	184.95	174.35	184.10	18.410	1,514,070
2016-03-15	181.21	181.61	177.21	177.36	17.736	1,841,460
2016-03-14	182.95	185.00	178.29	182.49	18.249	1,094,510
2016-03-11	179.16	183.71	178.60	182.75	18.275	1,602,810
2016-03-10	179.83	182.84	175.67	177.66	17.766	2,032,420
2016-03-09	179.05	180.66	175.60	179.31	17.931	1,394,430
2016-03-08	183.26	184.56	177.06	177.65	17.765	1,522,360
2016-03-07	182.76	186.70	181.45	184.68	18.468	1,962,580
2016-03-04	181.47	185.94	177.70	183.25	18.325	1,736,080
2016-03-03	179.73	181.51	178.82	181.31	18.131	1,518,380
2016-03-02	178.66	179.74	172.68	179.29	17.929	2,157,760
2016-03-01	178.55	180.27	175.80	179.20	17.920	1,869,470
2016-02-29	179.54	180.78	176.70	177.06	17.706	2,109,800
2016-02-26	172.01	179.78	170.85	179.24	17.924	2,741,470
2016-02-25	173.43	182.38	161.66	171.16	17.116	5,278,020
2016-02-24	170.81	174.94	167.56	172.88	17.288	2,111,580
2016-02-23	171.24	174.58	168.81	172.80	17.280	1,857,620
2016-02-22	173.33	176.98	170.85	172.30	17.230	1,519,680
2016-02-19	167.55	173.34	167.44	171.61	17.161	1,618,500
2016-02-18	170.16	173.63	166.01	168.19	16.819	2,272,880
2016-02-17	163.78	172.02	163.58	170.09	17.009	2,706,300
2016-02-16	160.60	163.13	158.10	162.47	16.247	2,172,620
2016-02-12	157.23	160.08	154.21	157.71	15.771	1,748,330
2016-02-11	154.77	156.94	152.55	155.41	15.541	1,426,610
2016-02-10	155.37	158.57	153.99	157.03	15.703	2,386,080
2016-02-09	147.08	156.94	146.53	154.01	15.401	3,711,570
2016-02-08	160.20	160.20	146.81	148.90	14.890	3,760,710
2016-02-05	171.39	173.20	162.49	163.28	16.328	3,110,940
2016-02-04	166.33	173.14	165.62	172.39	17.239	1,964,240
2016-02-03	170.57	171.50	164.16	167.10	16.710	2,144,120
2016-02-02	175.53	175.53	168.61	169.11	16.911	2,229,420
2016-02-01	174.07	178.63	174.07	177.26	17.726	1,066,140
2016-01-29	171.18	175.65	171.18	175.37	17.537	1,704,190

← NewerPage 45 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.