Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	201.86	206.31	201.30	205.97	20.597	2,273,580
2015-05-11	201.88	205.41	200.43	203.34	20.334	1,086,080
2015-05-08	200.83	203.92	198.67	202.46	20.246	1,278,890
2015-05-07	196.65	201.52	196.65	198.53	19.853	1,562,580
2015-05-06	199.95	200.74	196.22	197.68	19.768	1,444,100
2015-05-05	201.20	203.39	198.54	199.27	19.927	1,879,720
2015-05-04	204.84	204.93	201.59	202.44	20.244	1,869,450
2015-05-01	207.13	207.98	200.74	204.47	20.447	1,834,040
2015-04-30	210.00	213.57	193.22	204.43	20.443	3,140,100
2015-04-29	198.69	203.74	198.69	200.00	20.000	2,333,300
2015-04-28	199.12	202.58	198.46	200.19	20.019	1,442,310
2015-04-27	200.60	202.64	199.45	200.11	20.011	1,599,490
2015-04-24	201.96	203.03	198.72	199.49	19.949	1,710,330
2015-04-23	197.87	202.42	196.32	200.72	20.072	734,290
2015-04-22	200.00	200.00	197.25	198.86	19.886	598,220
2015-04-21	197.57	199.83	197.53	199.43	19.943	793,270
2015-04-20	194.92	197.79	194.50	196.99	19.699	1,661,810
2015-04-17	194.07	196.03	192.29	193.36	19.336	884,990
2015-04-16	195.26	197.96	193.92	196.20	19.620	792,050
2015-04-15	198.05	199.64	195.35	195.45	19.545	1,202,320
2015-04-14	199.59	199.59	195.85	197.64	19.764	813,570
2015-04-13	207.51	207.88	198.89	199.59	19.959	2,641,660
2015-04-10	200.33	207.51	200.33	207.36	20.736	2,574,020
2015-04-09	196.99	200.88	194.86	200.32	20.032	1,941,500
2015-04-08	197.45	198.68	193.42	196.78	19.678	2,742,740
2015-04-07	199.57	202.50	196.72	197.08	19.708	1,934,160
2015-04-06	198.57	200.94	197.00	200.06	20.006	1,978,250
2015-04-02	197.66	199.83	196.55	198.29	19.829	1,070,140
2015-04-01	197.83	198.07	195.29	197.66	19.766	1,620,350
2015-03-31	197.05	199.11	195.68	197.83	19.783	2,087,180
2015-03-30	193.34	198.73	193.28	197.65	19.765	1,812,470
2015-03-27	188.68	193.94	187.73	192.06	19.206	1,365,610
2015-03-26	187.56	190.23	186.10	189.14	18.914	1,257,800
2015-03-25	195.83	195.87	187.81	188.06	18.806	2,097,270
2015-03-24	200.98	200.98	194.43	195.36	19.536	1,306,590
2015-03-23	197.10	201.25	194.60	200.62	20.062	4,529,810
2015-03-20	201.03	201.89	195.27	196.78	19.678	1,617,570
2015-03-19	195.67	198.58	194.51	197.66	19.766	1,834,050
2015-03-18	194.33	198.29	193.55	195.86	19.586	2,231,460
2015-03-17	194.41	196.64	193.50	194.94	19.494	928,030
2015-03-16	192.87	195.92	191.89	195.51	19.551	1,175,580
2015-03-13	192.50	193.14	189.63	191.91	19.191	1,636,960
2015-03-12	191.74	193.19	190.92	192.66	19.266	1,205,380
2015-03-11	190.82	192.89	187.99	191.03	19.103	1,787,620
2015-03-10	190.76	193.12	188.26	190.92	19.092	1,537,850
2015-03-09	192.00	193.38	189.92	192.47	19.247	2,171,920
2015-03-06	193.10	194.30	190.61	192.14	19.214	1,663,790
2015-03-05	194.34	195.90	192.31	193.69	19.369	1,887,970
2015-03-04	197.14	197.79	194.30	194.61	19.461	1,643,340
2015-03-03	198.95	198.95	195.90	198.14	19.814	3,726,660
2015-03-02	195.90	199.00	195.60	198.87	19.887	2,936,870
2015-02-27	196.72	199.35	194.59	199.16	19.916	2,968,650
2015-02-26	184.00	196.21	182.68	195.85	19.585	3,003,930
2015-02-25	186.20	191.84	185.48	191.76	19.176	1,983,610
2015-02-24	187.94	188.55	185.26	186.85	18.685	2,704,910
2015-02-23	190.16	191.42	188.11	189.25	18.925	1,306,810
2015-02-20	187.44	191.66	186.25	191.24	19.124	1,780,590
2015-02-19	183.67	188.30	182.73	188.24	18.824	2,587,980
2015-02-18	186.75	188.32	184.44	185.23	18.523	2,563,800
2015-02-17	200.53	200.53	183.41	187.90	18.790	12,232,880

← NewerPage 49 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.