Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	201.97	205.72	201.97	203.07	20.307	2,083,740
2015-10-29	192.30	204.12	190.12	202.68	20.268	3,068,210
2015-10-28	190.73	193.57	189.99	192.27	19.227	2,875,800
2015-10-27	190.66	192.40	189.61	191.18	19.118	1,453,310
2015-10-26	191.07	193.01	189.19	190.60	19.060	2,527,320
2015-10-23	188.93	191.98	187.18	190.87	19.087	1,207,480
2015-10-22	184.24	188.69	183.52	186.71	18.671	996,360
2015-10-21	183.74	184.92	180.56	182.45	18.245	1,492,500
2015-10-20	185.80	186.51	181.52	183.12	18.312	913,720
2015-10-19	184.05	186.37	183.08	185.85	18.585	1,318,920
2015-10-16	185.17	185.83	183.27	184.81	18.481	836,040
2015-10-15	183.52	185.63	181.42	185.50	18.550	1,008,170
2015-10-14	184.65	186.08	181.86	182.52	18.252	1,164,000
2015-10-13	186.70	192.75	183.97	184.54	18.454	1,511,430
2015-10-12	187.59	189.43	186.07	187.57	18.757	1,516,180
2015-10-09	188.84	190.74	186.21	187.69	18.769	1,181,920
2015-10-08	185.29	189.42	185.29	188.63	18.863	1,527,350
2015-10-07	183.11	186.06	181.87	185.72	18.572	1,695,270
2015-10-06	180.38	183.01	178.71	181.81	18.181	3,472,670
2015-10-05	176.45	180.10	175.58	179.73	17.973	1,604,550
2015-10-02	168.17	175.28	168.17	175.24	17.524	1,082,160
2015-10-01	174.09	174.09	167.98	170.07	17.007	1,748,460
2015-09-30	165.86	174.59	165.86	173.06	17.306	3,011,110
2015-09-29	166.34	167.57	163.49	164.53	16.453	2,856,580
2015-09-28	170.62	172.07	164.50	166.26	16.626	3,162,860
2015-09-25	173.66	173.99	169.21	171.24	17.124	2,137,820
2015-09-24	173.03	176.69	170.14	171.77	17.177	2,167,900
2015-09-23	176.13	177.10	172.37	174.93	17.493	2,019,350
2015-09-22	175.94	178.53	174.14	175.88	17.588	1,884,080
2015-09-21	177.80	181.54	177.02	178.56	17.856	1,894,090
2015-09-18	178.99	179.41	173.16	176.66	17.666	2,832,870
2015-09-17	180.03	182.52	178.40	181.01	18.101	1,279,580
2015-09-16	180.00	182.10	178.94	179.94	17.994	1,364,220
2015-09-15	177.15	180.00	176.94	179.61	17.961	793,290
2015-09-14	179.43	179.43	175.60	177.13	17.713	1,132,520
2015-09-11	175.04	179.57	175.04	179.24	17.924	1,040,030
2015-09-10	177.20	179.44	177.01	177.98	17.798	1,283,060
2015-09-09	181.29	182.79	176.79	177.39	17.739	1,094,460
2015-09-08	177.67	180.47	175.66	179.43	17.943	1,471,610
2015-09-04	176.08	176.99	173.97	174.80	17.480	1,040,300
2015-09-03	175.12	178.44	174.43	178.18	17.818	1,543,510
2015-09-02	172.75	174.66	170.69	174.58	17.458	1,698,450
2015-09-01	173.83	176.60	170.11	171.38	17.138	2,050,530
2015-08-31	180.26	181.64	175.78	177.04	17.704	1,943,970
2015-08-28	178.92	182.03	178.14	181.38	18.138	1,246,590
2015-08-27	177.11	180.81	175.84	179.41	17.941	1,464,670
2015-08-26	175.37	175.64	167.44	175.24	17.524	2,154,170
2015-08-25	174.67	178.10	170.36	170.74	17.074	2,163,670
2015-08-24	171.22	179.79	169.69	170.00	17.000	3,535,130
2015-08-21	186.03	186.96	180.37	181.61	18.161	1,245,890
2015-08-20	191.00	191.00	187.97	188.10	18.810	1,360,630
2015-08-19	193.14	193.14	190.00	192.14	19.214	1,701,500
2015-08-18	195.77	196.22	193.53	193.68	19.368	929,330
2015-08-17	194.70	196.18	193.62	196.16	19.616	969,360
2015-08-14	195.40	196.71	193.37	195.58	19.558	1,053,380
2015-08-13	195.30	196.64	192.47	195.46	19.546	1,421,990
2015-08-12	197.10	198.55	191.64	196.51	19.651	1,075,500
2015-08-11	199.79	200.04	195.50	198.56	19.856	1,342,480
2015-08-10	197.93	200.46	196.38	200.28	20.028	1,174,640
2015-08-07	194.10	197.33	193.34	196.91	19.691	1,552,560

← NewerPage 47 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.