Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	162.63	162.63	159.31	160.47	16.047	1,485,590
2014-05-28	164.17	167.19	161.12	161.17	16.117	1,445,610
2014-05-27	162.57	167.35	160.58	164.58	16.458	2,290,870
2014-05-23	157.52	161.88	155.63	161.35	16.135	2,655,850
2014-05-22	153.37	158.26	149.66	157.22	15.722	1,701,120
2014-05-21	151.45	155.54	149.03	152.82	15.282	2,813,910
2014-05-20	154.22	155.21	149.58	150.55	15.055	1,720,360
2014-05-19	153.04	156.11	151.82	155.10	15.510	1,592,660
2014-05-16	152.61	154.17	150.41	153.94	15.394	1,131,080
2014-05-15	151.48	153.37	147.00	152.42	15.242	2,314,350
2014-05-14	155.71	155.99	151.46	152.37	15.237	1,976,300
2014-05-13	161.02	161.49	155.40	155.75	15.575	1,900,840
2014-05-12	158.29	163.17	157.07	160.98	16.098	3,203,570
2014-05-09	154.91	158.76	152.81	157.89	15.789	1,560,980
2014-05-08	153.91	161.09	153.14	155.78	15.578	2,312,640
2014-05-07	158.86	159.52	151.07	154.72	15.472	2,429,030
2014-05-06	162.17	163.53	157.02	158.12	15.812	2,448,710
2014-05-05	160.29	163.72	157.85	163.42	16.342	1,934,880
2014-05-02	161.46	164.02	158.76	161.94	16.194	1,797,210
2014-05-01	160.49	166.56	158.75	161.27	16.127	3,145,160
2014-04-30	160.08	162.29	155.45	160.89	16.089	1,957,700
2014-04-29	157.77	163.23	155.78	161.20	16.120	3,512,620
2014-04-28	160.42	163.61	150.38	156.54	15.654	6,229,110
2014-04-25	162.02	164.34	158.12	159.34	15.934	6,494,700
2014-04-24	179.80	179.80	162.47	163.15	16.315	11,409,950
2014-04-23	175.22	177.79	169.66	173.69	17.369	3,945,660
2014-04-22	172.53	177.00	170.78	175.10	17.510	2,830,770
2014-04-21	171.31	173.91	165.39	171.97	17.197	3,946,090
2014-04-17	162.31	167.80	159.88	165.60	16.560	3,467,370
2014-04-16	156.72	163.54	153.84	162.34	16.234	3,196,770
2014-04-15	155.36	158.21	149.57	155.27	15.527	2,983,420
2014-04-14	156.87	159.58	153.36	155.23	15.523	1,698,370
2014-04-11	160.35	163.93	154.62	154.93	15.493	2,968,120
2014-04-10	173.89	176.00	159.47	161.92	16.192	3,446,660
2014-04-09	168.34	175.35	167.57	174.37	17.437	2,698,910
2014-04-08	167.11	169.97	160.37	168.30	16.830	2,345,750
2014-04-07	173.54	176.80	164.11	166.43	16.643	4,081,320
2014-04-04	188.82	193.37	174.73	174.98	17.498	3,444,310
2014-04-03	186.16	188.13	184.93	186.93	18.693	2,452,660
2014-04-02	189.96	190.52	185.62	186.67	18.667	1,696,280
2014-04-01	187.50	189.64	186.23	188.95	18.895	1,482,260
2014-03-31	187.61	191.54	181.30	186.74	18.674	3,228,650
2014-03-28	189.94	193.60	184.74	185.92	18.592	2,099,500
2014-03-27	194.39	195.65	186.96	190.13	19.013	1,803,740
2014-03-26	200.18	200.80	193.88	194.03	19.403	2,419,100
2014-03-25	204.94	207.14	198.55	198.65	19.865	2,230,100
2014-03-24	206.69	207.46	199.66	203.32	20.332	2,052,110
2014-03-21	211.04	211.04	206.76	206.99	20.699	1,903,450
2014-03-20	204.19	211.64	203.42	210.59	21.059	1,810,790
2014-03-19	208.66	208.95	202.98	205.15	20.515	2,176,760
2014-03-18	209.34	212.05	208.54	209.00	20.900	1,263,570
2014-03-17	208.25	212.00	207.31	208.47	20.847	1,869,260
2014-03-14	206.71	211.00	206.11	207.35	20.735	948,290
2014-03-13	211.01	212.68	206.57	207.78	20.778	1,302,640
2014-03-12	206.39	210.76	205.16	209.99	20.999	1,742,710
2014-03-11	208.58	210.38	207.00	207.81	20.781	1,634,030
2014-03-10	211.16	211.72	208.00	208.93	20.893	1,714,510
2014-03-07	211.68	212.31	207.32	211.78	21.178	2,084,040
2014-03-06	212.06	212.53	208.95	211.20	21.120	2,037,910
2014-03-05	212.59	214.44	210.51	211.99	21.199	1,982,980

← NewerPage 53 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.