Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	149.34	149.98	148.00	148.65	14.865	2,389,060
2014-08-21	148.99	151.74	148.85	149.77	14.977	1,999,910
2014-08-20	146.94	149.49	145.91	149.08	14.908	1,596,140
2014-08-19	148.20	148.20	147.04	147.15	14.715	1,493,820
2014-08-18	148.88	150.62	147.75	148.17	14.817	2,285,060
2014-08-15	145.24	146.12	143.74	145.93	14.593	2,130,140
2014-08-14	143.78	144.97	142.75	144.61	14.461	1,625,240
2014-08-13	146.12	146.12	143.53	143.99	14.399	2,389,660
2014-08-12	144.95	146.85	144.95	145.77	14.577	3,058,090
2014-08-11	144.50	145.63	143.23	145.38	14.538	1,584,140
2014-08-08	143.98	144.91	142.66	143.70	14.370	2,267,930
2014-08-07	142.47	144.62	139.86	143.51	14.351	3,439,600
2014-08-06	140.24	141.77	139.30	141.61	14.161	1,894,010
2014-08-05	143.00	143.00	139.84	141.31	14.131	1,559,820
2014-08-04	143.69	143.91	141.05	143.11	14.311	2,063,430
2014-08-01	143.05	145.23	141.91	143.06	14.306	2,320,380
2014-07-31	147.99	150.18	143.43	143.73	14.373	5,400,640
2014-07-30	149.00	150.53	148.14	149.74	14.974	2,569,640
2014-07-29	148.76	149.85	147.36	148.58	14.858	2,954,640
2014-07-28	151.23	151.23	147.34	148.07	14.807	2,484,530
2014-07-25	152.79	154.73	148.16	151.02	15.102	4,508,470
2014-07-24	148.08	165.83	148.07	153.79	15.379	13,038,940
2014-07-23	142.21	144.14	142.13	143.59	14.359	2,461,160
2014-07-22	139.82	143.72	139.03	142.62	14.262	3,038,460
2014-07-21	141.59	141.59	138.63	138.76	13.876	3,290,770
2014-07-18	139.04	143.09	138.49	142.43	14.243	3,565,640
2014-07-17	143.17	143.42	138.77	139.16	13.916	2,622,660
2014-07-16	146.84	146.84	143.74	144.04	14.404	1,077,750
2014-07-15	146.44	147.36	143.76	145.86	14.586	2,172,590
2014-07-14	148.28	149.05	145.58	145.93	14.593	1,841,320
2014-07-11	147.11	148.47	145.59	147.02	14.702	1,522,810
2014-07-10	145.72	147.60	144.37	146.79	14.679	3,752,350
2014-07-09	148.20	149.80	147.47	147.63	14.763	2,594,750
2014-07-08	153.80	153.80	147.20	147.86	14.786	3,572,120
2014-07-07	157.53	157.72	153.86	154.28	15.428	2,663,560
2014-07-03	156.93	159.40	155.11	158.58	15.858	1,509,780
2014-07-02	160.53	160.88	156.29	156.64	15.664	2,457,990
2014-07-01	158.96	162.54	156.80	160.10	16.010	2,245,310
2014-06-30	160.36	163.53	157.93	158.17	15.817	5,701,470
2014-06-27	157.16	158.78	155.08	157.02	15.702	35,040,280
2014-06-26	156.36	158.74	153.05	158.18	15.818	2,601,270
2014-06-25	155.76	158.36	153.38	155.79	15.579	3,449,100
2014-06-24	156.25	160.66	155.99	157.25	15.725	3,890,150
2014-06-23	159.37	159.37	155.51	156.14	15.614	4,652,930
2014-06-20	160.00	160.00	158.31	159.12	15.912	4,849,550
2014-06-19	162.48	162.86	159.17	159.79	15.979	2,257,400
2014-06-18	160.00	162.49	157.81	162.26	16.226	3,219,170
2014-06-17	161.09	164.18	159.44	160.08	16.008	3,029,950
2014-06-16	164.32	164.63	158.00	161.44	16.144	3,954,790
2014-06-13	162.10	163.81	161.09	161.21	16.121	4,186,770
2014-06-12	164.06	165.00	160.38	161.93	16.193	3,796,100
2014-06-11	162.87	164.97	162.11	164.36	16.436	2,347,450
2014-06-10	167.81	168.97	163.51	163.89	16.389	2,663,380
2014-06-09	168.57	171.59	167.31	168.90	16.890	3,322,950
2014-06-06	164.00	171.00	163.48	169.51	16.951	15,940,550
2014-06-05	160.56	164.21	158.23	162.21	16.221	3,330,090
2014-06-04	155.84	161.03	154.41	160.40	16.040	2,804,760
2014-06-03	156.96	159.14	154.65	156.57	15.657	3,962,560
2014-06-02	159.41	160.50	156.37	159.05	15.905	1,762,390
2014-05-30	169.81	169.81	155.61	158.55	15.855	2,152,290

← NewerPage 52 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.