Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	172.67	172.67	168.32	170.40	17.040	2,123,130
2016-01-27	170.54	173.46	169.43	170.10	17.010	1,899,260
2016-01-26	171.46	171.84	164.92	170.69	17.069	2,138,160
2016-01-25	177.81	181.94	169.99	170.97	17.097	1,797,170
2016-01-22	177.98	180.15	177.37	178.34	17.834	1,615,910
2016-01-21	175.23	177.67	174.78	176.18	17.618	1,959,440
2016-01-20	174.13	176.18	165.66	174.22	17.422	1,810,050
2016-01-19	180.05	180.05	174.82	177.52	17.752	1,845,790
2016-01-15	177.76	182.99	176.27	178.20	17.820	1,294,120
2016-01-14	179.35	185.68	178.44	183.49	18.349	953,180
2016-01-13	187.30	190.91	180.10	180.23	18.023	2,157,290
2016-01-12	181.73	186.31	181.68	185.27	18.527	1,779,490
2016-01-11	182.65	183.56	176.65	180.12	18.012	3,134,420
2016-01-08	184.43	187.50	180.85	182.12	18.212	2,627,650
2016-01-07	191.38	192.70	182.90	184.29	18.429	3,789,530
2016-01-06	195.84	198.79	193.75	194.87	19.487	2,424,940
2016-01-05	198.16	201.22	195.34	199.73	19.973	1,971,230
2016-01-04	203.32	204.98	196.54	197.54	19.754	3,150,470
2015-12-31	206.80	210.00	204.61	206.69	20.669	2,271,870
2015-12-30	210.92	213.10	207.05	207.44	20.744	724,310
2015-12-29	210.23	213.51	208.98	210.42	21.042	1,384,390
2015-12-28	207.62	209.97	207.44	209.57	20.957	770,880
2015-12-24	203.02	209.16	202.74	207.73	20.773	763,210
2015-12-23	203.17	204.90	200.96	202.62	20.262	2,261,620
2015-12-22	202.08	206.26	196.58	201.74	20.174	1,476,200
2015-12-21	205.30	207.43	202.86	204.37	20.437	2,415,550
2015-12-18	205.82	208.11	202.73	203.67	20.367	2,090,670
2015-12-17	208.00	209.80	204.91	205.82	20.582	2,441,490
2015-12-16	203.67	208.77	202.30	207.98	20.798	1,901,030
2015-12-15	204.85	208.18	202.36	202.75	20.275	1,638,890
2015-12-14	202.86	205.28	200.39	203.59	20.359	973,090
2015-12-11	205.21	206.77	201.93	202.55	20.255	1,122,270
2015-12-10	205.41	208.93	203.79	207.58	20.758	1,711,660
2015-12-09	205.41	209.22	205.22	206.30	20.630	1,486,030
2015-12-08	204.89	208.10	203.62	206.55	20.655	944,490
2015-12-07	208.31	209.88	205.96	206.81	20.681	1,738,130
2015-12-04	204.46	209.05	203.68	209.05	20.905	804,310
2015-12-03	209.40	209.40	202.86	204.76	20.476	1,003,660
2015-12-02	210.15	211.16	208.02	208.24	20.824	853,620
2015-12-01	209.55	211.33	208.18	209.42	20.942	1,984,110
2015-11-30	209.49	210.26	207.19	209.24	20.924	1,073,020
2015-11-27	209.66	211.04	208.46	210.00	21.000	138,930
2015-11-25	210.00	211.75	208.73	208.94	20.894	1,099,370
2015-11-24	205.00	209.93	203.69	209.54	20.954	2,349,500
2015-11-23	204.00	205.53	203.27	205.27	20.527	1,939,840
2015-11-20	205.43	205.49	203.30	204.55	20.455	1,412,860
2015-11-19	209.27	209.27	204.73	205.00	20.500	1,958,910
2015-11-18	202.75	209.43	202.39	207.89	20.789	2,017,500
2015-11-17	201.80	203.99	200.46	202.49	20.249	703,410
2015-11-16	198.72	203.06	198.72	201.61	20.161	724,140
2015-11-13	202.77	203.21	199.34	199.82	19.982	1,072,830
2015-11-12	203.89	206.68	203.15	204.17	20.417	1,175,650
2015-11-11	205.09	206.33	202.62	204.67	20.467	1,590,660
2015-11-10	202.88	204.53	200.28	204.34	20.434	1,048,920
2015-11-09	203.45	204.04	200.16	203.56	20.356	1,128,220
2015-11-06	202.81	204.91	202.27	204.09	20.409	1,217,340
2015-11-05	203.77	205.09	200.74	204.50	20.450	1,275,900
2015-11-04	202.22	204.16	200.15	203.52	20.352	1,657,200
2015-11-03	202.97	203.75	200.71	201.22	20.122	2,269,100
2015-11-02	204.03	206.92	201.99	203.71	20.371	1,347,400

← NewerPage 46 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.