Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	161.38	165.74	161.38	165.57	16.557	1,196,300
2013-09-09	158.32	161.32	157.42	161.19	16.119	1,043,620
2013-09-06	157.59	158.44	153.55	157.94	15.794	987,350
2013-09-05	156.47	157.23	154.70	156.55	15.655	713,430
2013-09-04	152.09	156.24	151.71	156.03	15.603	2,095,110
2013-09-03	150.65	152.71	149.81	152.08	15.208	1,343,570
2013-08-30	150.19	151.09	148.16	148.51	14.851	997,330
2013-08-29	150.10	151.24	150.00	150.78	15.078	711,470
2013-08-28	149.09	151.73	147.80	149.94	14.994	950,640
2013-08-27	148.83	150.35	146.37	149.42	14.942	1,144,210
2013-08-26	152.42	152.90	149.65	150.76	15.076	953,080
2013-08-23	153.00	154.75	151.38	152.54	15.254	497,770
2013-08-22	151.70	153.54	150.94	153.00	15.300	399,710
2013-08-21	153.32	153.86	149.49	151.71	15.171	626,730
2013-08-20	152.65	154.74	152.44	153.83	15.383	1,132,050
2013-08-19	154.45	155.12	152.31	152.33	15.233	484,050
2013-08-16	152.89	155.29	152.67	154.65	15.465	710,070
2013-08-15	158.25	159.12	152.89	153.67	15.367	739,510
2013-08-14	161.03	161.50	159.31	159.79	15.979	425,510
2013-08-13	162.76	164.00	160.40	161.53	16.153	768,320
2013-08-12	159.47	163.40	157.71	162.82	16.282	509,190
2013-08-09	161.10	162.98	158.60	160.89	16.089	759,950
2013-08-08	163.45	164.63	160.57	161.76	16.176	614,430
2013-08-07	162.83	163.70	160.25	162.41	16.241	702,280
2013-08-06	160.66	162.95	159.19	162.72	16.272	1,357,070
2013-08-05	159.71	161.45	159.50	161.37	16.137	771,420
2013-08-02	158.33	159.67	158.10	159.56	15.956	1,011,790
2013-08-01	157.64	161.64	157.45	159.19	15.919	2,178,200
2013-07-31	157.45	160.45	156.44	156.55	15.655	1,126,140
2013-07-30	157.00	158.20	154.34	157.48	15.748	1,686,920
2013-07-29	159.71	159.95	154.61	156.76	15.676	2,637,290
2013-07-26	155.96	160.93	154.18	160.06	16.006	1,966,200
2013-07-25	139.69	158.36	138.01	157.02	15.702	4,078,010
2013-07-24	135.94	137.12	133.22	133.97	13.397	1,309,180
2013-07-23	136.67	137.64	134.62	135.11	13.511	888,180
2013-07-22	136.52	138.60	136.44	136.74	13.674	641,570
2013-07-19	136.65	137.49	136.20	137.27	13.727	871,640
2013-07-18	136.87	138.24	135.40	136.78	13.678	1,038,740
2013-07-17	137.15	137.31	136.24	136.67	13.667	733,120
2013-07-16	136.67	137.01	135.18	136.74	13.674	772,880
2013-07-15	134.20	136.59	133.19	136.55	13.655	1,831,130
2013-07-12	136.21	136.67	132.89	133.19	13.319	1,944,300
2013-07-11	137.41	137.55	135.79	136.40	13.640	942,670
2013-07-10	137.32	139.15	135.57	135.90	13.590	1,313,190
2013-07-09	138.10	138.72	136.42	137.00	13.700	1,571,570
2013-07-08	136.04	137.39	134.97	137.31	13.731	1,387,670
2013-07-05	134.19	135.63	133.01	135.59	13.559	1,046,020
2013-07-03	132.34	133.60	130.57	132.48	13.248	709,800
2013-07-02	131.41	132.97	130.00	131.88	13.188	927,160
2013-07-01	129.83	132.39	129.83	131.03	13.103	1,767,100
2013-06-28	128.97	130.33	128.40	129.07	12.907	1,935,660
2013-06-27	128.58	130.75	128.45	129.51	12.951	1,959,650
2013-06-26	126.52	128.43	125.08	128.03	12.803	1,352,070
2013-06-25	126.00	126.14	124.38	125.70	12.570	1,187,530
2013-06-24	123.29	125.25	122.80	125.04	12.504	1,650,800
2013-06-21	121.84	124.78	121.84	124.63	12.463	2,053,230
2013-06-20	120.31	121.98	119.37	121.30	12.130	1,382,510
2013-06-19	123.82	124.41	121.33	121.82	12.182	1,000,850
2013-06-18	118.50	124.62	117.81	124.20	12.420	2,115,530
2013-06-17	116.41	119.69	115.24	118.45	11.845	1,058,150

← NewerPage 56 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.