Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	160.57	161.61	158.49	159.34	15.934	1,133,660
2014-11-14	159.26	161.25	158.82	160.57	16.057	1,501,760
2014-11-13	162.68	163.77	158.95	160.07	16.007	1,142,470
2014-11-12	159.61	162.86	159.61	162.01	16.201	1,458,180
2014-11-11	159.74	161.09	157.52	160.63	16.063	1,827,100
2014-11-10	160.70	163.50	157.33	159.98	15.998	1,729,650
2014-11-07	158.62	159.84	157.73	159.09	15.909	1,622,930
2014-11-06	159.12	160.34	157.33	159.04	15.904	1,463,250
2014-11-05	161.50	161.84	159.49	159.92	15.992	1,419,400
2014-11-04	160.45	161.55	157.50	160.94	16.094	2,168,940
2014-11-03	162.04	165.55	159.48	160.76	16.076	3,645,160
2014-10-31	162.79	167.67	160.83	161.09	16.109	4,084,980
2014-10-30	157.00	173.22	155.60	161.23	16.123	8,901,300
2014-10-29	149.55	152.00	149.17	149.94	14.994	1,933,780
2014-10-28	148.61	151.21	148.13	151.00	15.100	1,646,460
2014-10-27	147.51	149.66	146.66	148.30	14.830	1,647,810
2014-10-24	147.33	148.43	145.74	148.32	14.832	1,488,370
2014-10-23	144.37	149.50	144.37	146.89	14.689	1,762,530
2014-10-22	147.10	148.05	143.14	143.42	14.342	1,979,430
2014-10-21	143.63	148.24	142.81	147.44	14.744	2,245,300
2014-10-20	142.03	145.54	141.16	142.53	14.253	1,488,820
2014-10-17	140.76	144.81	140.17	142.67	14.267	1,804,080
2014-10-16	137.16	141.00	135.77	138.61	13.861	2,953,420
2014-10-15	136.76	140.80	134.38	139.00	13.900	3,913,170
2014-10-14	138.95	141.35	137.81	138.78	13.878	1,973,410
2014-10-13	142.50	144.22	137.37	137.60	13.760	3,041,960
2014-10-10	145.60	148.40	142.01	142.12	14.212	2,721,880
2014-10-09	151.15	151.76	142.50	146.22	14.622	3,782,750
2014-10-08	147.17	151.10	144.73	150.73	15.073	1,297,740
2014-10-07	150.30	150.30	146.30	146.51	14.651	1,740,110
2014-10-06	152.43	153.59	149.75	150.78	15.078	1,135,330
2014-10-03	150.81	152.88	149.86	152.24	15.224	1,278,860
2014-10-02	151.93	152.75	147.99	149.48	14.948	2,824,350
2014-10-01	155.44	155.57	151.41	152.53	15.253	2,725,720
2014-09-30	156.15	156.24	152.62	155.54	15.554	2,167,190
2014-09-29	155.79	157.04	153.05	155.83	15.583	2,034,300
2014-09-26	158.15	159.23	157.21	157.63	15.763	2,276,570
2014-09-25	157.87	159.38	156.50	157.81	15.781	3,274,380
2014-09-24	156.70	158.75	155.82	158.57	15.857	3,000,700
2014-09-23	154.71	157.75	154.26	156.63	15.663	5,252,050
2014-09-22	158.04	158.40	154.67	155.57	15.557	2,721,660
2014-09-19	159.49	159.98	158.06	158.94	15.894	3,401,600
2014-09-18	158.09	160.55	156.96	159.58	15.958	2,326,860
2014-09-17	156.41	158.26	155.29	157.54	15.754	2,375,900
2014-09-16	155.69	157.07	155.27	156.43	15.643	3,150,680
2014-09-15	158.85	158.85	155.39	156.28	15.628	3,980,080
2014-09-12	157.56	160.02	156.54	159.49	15.949	3,597,580
2014-09-11	146.48	158.32	146.48	157.96	15.796	5,435,070
2014-09-10	144.73	148.00	143.35	147.87	14.787	2,076,290
2014-09-09	145.44	145.63	144.06	144.32	14.432	1,699,700
2014-09-08	146.64	147.31	145.96	146.07	14.607	1,985,260
2014-09-05	143.24	146.46	142.01	146.29	14.629	3,505,190
2014-09-04	145.71	145.71	143.25	143.91	14.391	1,710,060
2014-09-03	146.88	147.01	144.01	145.16	14.516	2,141,470
2014-09-02	145.23	147.84	145.16	146.41	14.641	2,777,670
2014-08-29	142.76	145.33	141.88	144.75	14.475	1,528,990
2014-08-28	144.76	144.76	142.01	142.42	14.242	1,447,250
2014-08-27	147.55	148.01	144.89	145.40	14.540	1,893,140
2014-08-26	147.81	148.96	146.46	148.16	14.816	1,461,550
2014-08-25	149.74	151.09	147.00	147.81	14.781	1,103,450

← NewerPage 51 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.