Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	181.72	183.38	176.57	177.04	17.704	999,530
2013-12-03	184.53	186.08	182.45	182.88	18.288	1,588,990
2013-12-02	185.62	186.35	184.05	185.28	18.528	1,065,500
2013-11-29	187.83	188.43	185.28	186.24	18.624	253,130
2013-11-27	184.12	186.70	182.59	186.62	18.662	904,020
2013-11-26	180.62	183.84	179.82	183.46	18.346	490,160
2013-11-25	181.96	183.61	179.35	180.21	18.021	780,740
2013-11-22	181.13	182.00	178.84	180.56	18.056	793,290
2013-11-21	178.05	181.58	177.70	181.21	18.121	1,283,330
2013-11-20	177.36	178.99	176.48	177.60	17.760	696,750
2013-11-19	176.72	179.16	175.84	177.25	17.725	484,280
2013-11-18	176.24	179.31	175.76	177.06	17.706	669,500
2013-11-15	176.29	178.75	174.21	176.17	17.617	2,126,300
2013-11-14	175.74	177.06	174.35	176.54	17.654	930,270
2013-11-13	170.75	176.47	170.51	176.18	17.618	420,110
2013-11-12	171.76	172.54	169.81	171.51	17.151	1,069,250
2013-11-11	173.58	176.02	171.29	172.15	17.215	638,520
2013-11-08	169.70	175.10	168.03	174.05	17.405	1,265,830
2013-11-07	176.75	176.75	170.24	170.42	17.042	1,325,460
2013-11-06	177.20	179.46	175.06	176.35	17.635	766,600
2013-11-05	173.23	176.44	171.01	175.76	17.576	716,030
2013-11-04	173.86	174.60	171.30	173.60	17.360	1,502,420
2013-11-01	176.71	177.00	171.78	172.78	17.278	2,019,960
2013-10-31	180.55	181.37	176.92	176.99	17.699	1,302,820
2013-10-30	181.17	181.85	179.83	180.04	18.004	835,610
2013-10-29	180.00	181.50	179.24	181.32	18.132	1,144,420
2013-10-28	180.00	180.87	177.30	179.45	17.945	1,981,580
2013-10-25	177.44	179.70	172.79	179.57	17.957	1,743,120
2013-10-24	178.78	182.73	166.11	176.35	17.635	4,478,950
2013-10-23	174.80	176.98	172.83	175.81	17.581	1,992,700
2013-10-22	177.67	178.66	175.58	176.29	17.629	1,438,510
2013-10-21	175.00	177.21	174.13	176.45	17.645	1,144,530
2013-10-18	173.18	174.72	170.00	174.55	17.455	1,336,680
2013-10-17	168.41	172.83	168.00	171.33	17.133	1,177,900
2013-10-16	168.52	170.78	167.50	169.57	16.957	1,066,950
2013-10-15	165.64	167.98	164.50	167.51	16.751	1,690,620
2013-10-14	162.07	166.06	160.97	165.72	16.572	1,190,150
2013-10-11	160.93	163.19	160.74	162.31	16.231	2,255,330
2013-10-10	163.68	165.19	160.82	161.74	16.174	2,220,000
2013-10-09	167.40	168.33	160.93	161.29	16.129	2,082,540
2013-10-08	171.79	173.23	167.25	167.60	16.760	1,712,660
2013-10-07	171.06	171.70	169.86	171.65	17.165	1,696,780
2013-10-04	169.55	173.46	169.31	172.28	17.228	637,130
2013-10-03	171.34	172.40	168.89	170.00	17.000	1,597,330
2013-10-02	170.00	171.87	168.16	171.68	17.168	1,032,620
2013-10-01	168.00	171.29	167.25	171.29	17.129	1,318,190
2013-09-30	165.43	168.63	165.43	167.91	16.791	1,485,500
2013-09-27	166.63	169.78	165.40	166.66	16.666	656,630
2013-09-26	166.47	169.02	165.04	167.50	16.750	2,090,410
2013-09-25	167.07	168.00	164.74	164.78	16.478	539,000
2013-09-24	166.35	168.39	161.83	167.07	16.707	1,179,270
2013-09-23	166.28	166.60	162.82	165.69	16.569	1,358,010
2013-09-20	168.60	169.07	166.51	166.64	16.664	2,677,610
2013-09-19	169.96	170.90	168.36	168.56	16.856	849,100
2013-09-18	168.96	172.17	166.95	170.09	17.009	1,575,650
2013-09-17	167.78	169.55	167.16	169.36	16.936	1,002,220
2013-09-16	169.65	170.25	167.31	167.78	16.778	860,660
2013-09-13	168.60	170.54	166.15	167.97	16.797	718,960
2013-09-12	168.59	169.63	167.35	167.72	16.772	979,260
2013-09-11	165.71	168.44	163.59	167.69	16.769	955,200

← NewerPage 55 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.