Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	199.72	200.99	198.78	200.54	20.054	1,301,810
2015-02-12	197.60	200.49	196.33	199.97	19.997	906,290
2015-02-11	192.42	196.05	192.42	195.76	19.576	931,750
2015-02-10	192.07	193.65	191.07	193.04	19.304	686,140
2015-02-09	190.76	192.00	189.54	190.88	19.088	1,359,450
2015-02-06	194.93	195.00	191.74	192.02	19.202	1,896,880
2015-02-05	191.86	195.17	191.39	195.06	19.506	1,059,980
2015-02-04	189.90	191.53	188.89	190.73	19.073	1,031,300
2015-02-03	188.93	191.39	187.63	191.31	19.131	1,331,630
2015-02-02	184.89	187.03	182.21	186.71	18.671	1,491,810
2015-01-30	184.83	187.33	183.30	184.51	18.451	1,530,410
2015-01-29	184.60	185.93	182.65	185.78	18.578	1,343,980
2015-01-28	187.47	187.53	183.76	184.42	18.442	2,040,530
2015-01-27	184.51	187.31	182.09	186.01	18.601	1,537,900
2015-01-26	188.62	188.62	184.74	187.28	18.728	3,080,200
2015-01-23	182.06	188.66	182.00	188.05	18.805	1,819,140
2015-01-22	177.87	182.93	177.18	182.23	18.223	1,851,110
2015-01-21	175.52	177.33	175.15	177.13	17.713	1,909,800
2015-01-20	174.89	177.43	172.05	175.86	17.586	1,365,650
2015-01-16	169.03	175.21	168.76	174.89	17.489	1,191,760
2015-01-15	175.07	176.45	169.36	169.95	16.995	1,245,960
2015-01-14	172.57	176.69	172.57	174.43	17.443	1,350,530
2015-01-13	178.24	180.54	172.88	175.23	17.523	1,308,460
2015-01-12	177.62	178.76	175.40	176.94	17.694	1,541,340
2015-01-09	179.93	181.80	176.89	177.20	17.720	948,970
2015-01-08	178.32	182.15	176.72	180.04	18.004	1,702,910
2015-01-07	177.35	178.03	174.55	176.77	17.677	1,500,490
2015-01-06	177.36	178.49	172.54	175.83	17.583	3,217,560
2015-01-05	178.28	180.33	174.40	176.55	17.655	2,260,820
2015-01-02	184.60	184.60	179.78	180.13	18.013	1,783,660
2014-12-31	183.98	186.29	182.52	183.63	18.363	3,631,860
2014-12-30	184.79	186.25	176.58	183.92	18.392	3,796,340
2014-12-29	188.00	188.36	182.03	184.85	18.485	4,210,970
2014-12-26	185.80	189.36	184.13	188.39	18.839	2,754,180
2014-12-24	187.70	189.56	185.28	185.62	18.562	1,521,620
2014-12-23	188.26	188.26	185.04	187.05	18.705	1,771,980
2014-12-22	184.95	187.70	183.37	187.02	18.702	2,063,330
2014-12-19	181.40	185.61	178.48	185.16	18.516	2,587,460
2014-12-18	179.55	184.48	177.03	182.35	18.235	2,681,320
2014-12-17	172.21	176.59	170.36	176.25	17.625	2,824,670
2014-12-16	167.77	171.70	167.77	171.16	17.116	2,652,930
2014-12-15	168.33	169.72	165.03	168.42	16.842	1,862,250
2014-12-12	167.24	170.18	166.20	167.52	16.752	2,034,890
2014-12-11	167.06	170.46	167.06	169.00	16.900	2,110,020
2014-12-10	164.10	167.74	163.37	167.05	16.705	1,900,430
2014-12-09	162.46	165.92	161.30	164.96	16.496	1,140,410
2014-12-08	166.43	168.66	164.10	164.55	16.455	1,476,610
2014-12-05	166.30	167.98	166.00	167.30	16.730	1,139,860
2014-12-04	167.39	168.01	165.68	166.48	16.648	1,660,340
2014-12-03	168.43	168.77	166.77	167.98	16.798	1,107,150
2014-12-02	166.36	170.60	166.00	168.13	16.813	2,035,920
2014-12-01	169.47	169.47	165.30	166.97	16.697	2,159,550
2014-11-28	168.43	171.98	166.65	170.26	17.026	705,260
2014-11-26	168.57	170.16	167.65	168.73	16.873	1,172,810
2014-11-25	169.03	170.03	167.14	169.03	16.903	1,997,240
2014-11-24	168.81	170.55	165.64	168.82	16.882	2,604,480
2014-11-21	168.36	168.36	165.44	167.65	16.765	3,044,850
2014-11-20	162.04	166.60	161.66	165.98	16.598	2,815,560
2014-11-19	162.65	163.75	161.08	163.38	16.338	1,865,880
2014-11-18	159.44	163.17	158.26	162.61	16.261	2,041,800

← NewerPage 50 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.