Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	204.99	218.17	202.22	214.00	21.400	5,730,380
2014-03-03	201.70	203.38	199.00	200.28	20.028	2,367,850
2014-02-28	203.70	205.00	199.45	201.04	20.104	1,018,790
2014-02-27	201.79	204.60	201.25	203.81	20.381	828,960
2014-02-26	205.09	207.30	202.10	202.63	20.263	1,878,750
2014-02-25	205.86	207.10	203.64	204.45	20.445	1,405,230
2014-02-24	198.60	205.54	198.60	204.84	20.484	2,854,710
2014-02-21	184.50	198.99	183.15	197.97	19.797	4,551,740
2014-02-20	182.51	183.81	172.79	183.00	18.300	6,371,890
2014-02-19	181.79	184.68	179.76	181.62	18.162	1,589,580
2014-02-18	182.62	185.77	181.22	182.92	18.292	2,710,200
2014-02-14	182.30	182.89	179.01	181.60	18.160	849,200
2014-02-13	172.74	183.19	172.74	182.25	18.225	1,829,450
2014-02-12	173.48	175.28	172.71	173.57	17.357	1,105,630
2014-02-11	173.76	174.22	171.87	173.67	17.367	943,380
2014-02-10	174.90	174.90	171.38	173.58	17.358	1,001,680
2014-02-07	172.14	176.03	171.50	175.30	17.530	1,115,170
2014-02-06	170.26	172.34	170.15	172.25	17.225	1,619,040
2014-02-05	168.37	170.10	165.53	169.25	16.925	1,123,170
2014-02-04	169.61	171.45	168.55	169.01	16.901	1,274,660
2014-02-03	172.05	172.13	168.21	169.16	16.916	2,113,850
2014-01-31	165.71	172.55	165.71	172.04	17.204	1,388,170
2014-01-30	168.82	169.64	166.57	169.09	16.909	1,767,580
2014-01-29	167.90	170.00	165.73	166.78	16.678	1,165,840
2014-01-28	167.91	170.89	163.78	170.43	17.043	1,673,680
2014-01-27	176.48	176.48	167.77	167.86	16.786	1,624,550
2014-01-24	177.46	178.70	174.80	176.19	17.619	1,144,980
2014-01-23	178.97	179.83	177.10	179.18	17.918	1,504,520
2014-01-22	176.28	179.87	175.67	179.50	17.950	1,233,420
2014-01-21	180.47	180.47	174.46	176.41	17.641	1,007,320
2014-01-17	178.99	179.34	177.24	178.82	17.882	1,422,130
2014-01-16	177.11	180.00	176.99	179.02	17.902	1,261,150
2014-01-15	178.69	179.51	177.54	177.96	17.796	1,084,610
2014-01-14	175.60	179.49	175.20	178.81	17.881	1,035,400
2014-01-13	176.73	179.88	173.84	174.53	17.453	1,355,410
2014-01-10	180.27	181.94	175.77	177.63	17.763	2,098,810
2014-01-09	181.14	182.50	179.58	180.19	18.019	2,102,050
2014-01-08	181.84	182.30	177.85	180.07	18.007	1,180,980
2014-01-07	182.81	185.24	181.85	182.45	18.245	783,240
2014-01-06	185.23	185.23	181.05	182.15	18.215	751,180
2014-01-03	182.26	184.52	181.60	184.08	18.408	745,170
2014-01-02	183.92	184.00	179.89	181.88	18.188	1,065,990
2013-12-31	182.97	185.22	182.70	184.58	18.458	881,310
2013-12-30	183.97	184.84	181.74	182.25	18.225	590,830
2013-12-27	184.98	185.96	183.37	183.96	18.396	781,950
2013-12-26	184.87	185.62	183.41	184.38	18.438	874,540
2013-12-24	183.39	185.03	182.15	183.86	18.386	501,110
2013-12-23	183.70	185.87	182.76	183.07	18.307	1,018,490
2013-12-20	178.95	183.98	175.67	183.16	18.316	2,958,730
2013-12-19	181.61	182.25	177.54	178.08	17.808	1,137,100
2013-12-18	178.38	181.64	177.42	181.28	18.128	2,338,050
2013-12-17	179.45	179.50	176.36	178.01	17.801	1,751,960
2013-12-16	178.15	179.61	176.41	179.55	17.955	1,148,270
2013-12-13	176.91	178.70	174.81	177.08	17.708	1,212,130
2013-12-12	177.92	179.34	175.97	176.09	17.609	1,162,180
2013-12-11	184.63	184.85	177.52	178.20	17.820	1,601,330
2013-12-10	185.24	187.27	183.39	183.96	18.396	1,077,930
2013-12-09	185.92	186.00	183.45	185.48	18.548	816,030
2013-12-06	179.86	185.98	179.84	185.72	18.572	1,284,100
2013-12-05	176.79	181.09	176.79	179.15	17.915	1,697,630

← NewerPage 54 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.