Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	115.46	116.87	114.44	115.59	11.559	423,800
2013-06-13	115.50	115.61	114.91	115.39	11.539	992,250
2013-06-12	116.81	116.81	115.08	115.56	11.556	832,850
2013-06-11	115.52	115.85	114.84	115.58	11.558	1,056,720
2013-06-10	115.40	116.90	115.12	116.61	11.661	626,680
2013-06-07	114.21	115.80	112.48	115.26	11.526	646,410
2013-06-06	112.12	113.18	111.67	113.11	11.311	978,410
2013-06-05	112.50	112.77	110.70	112.26	11.226	1,571,460
2013-06-04	112.45	114.47	111.73	112.86	11.286	1,459,810
2013-06-03	111.85	113.63	111.05	112.60	11.260	1,556,480
2013-05-31	111.94	113.17	111.81	111.81	11.181	1,141,280
2013-05-30	112.59	113.02	111.44	112.80	11.280	362,100
2013-05-29	112.93	114.33	110.58	112.26	11.226	657,270
2013-05-28	115.10	115.35	113.25	114.05	11.405	1,245,350
2013-05-24	114.20	114.20	112.83	113.65	11.365	512,540
2013-05-23	112.01	115.34	110.26	114.61	11.461	2,795,340
2013-05-22	114.12	115.46	110.89	112.03	11.203	950,660
2013-05-21	114.63	115.40	113.19	114.31	11.431	1,024,010
2013-05-20	115.07	115.49	113.71	114.63	11.463	1,244,330
2013-05-17	113.03	116.16	112.15	115.57	11.557	1,064,760
2013-05-16	111.72	113.69	111.27	112.14	11.214	831,280
2013-05-15	111.43	112.86	111.32	111.42	11.142	697,270
2013-05-14	112.03	112.80	111.61	111.96	11.196	899,920
2013-05-13	110.60	111.72	110.60	111.14	11.114	456,470
2013-05-10	112.41	113.77	110.67	110.84	11.084	1,410,670
2013-05-09	112.91	112.91	111.57	112.08	11.208	512,050
2013-05-08	112.66	113.54	112.18	113.33	11.333	434,760
2013-05-07	111.19	112.88	110.64	112.69	11.269	701,860
2013-05-06	110.44	111.86	110.44	111.19	11.119	485,910
2013-05-03	109.47	113.01	109.16	110.77	11.077	1,733,160
2013-05-02	106.45	108.31	106.10	107.94	10.794	869,190
2013-05-01	107.88	108.56	106.17	106.17	10.617	1,437,260
2013-04-30	107.98	108.61	107.16	108.41	10.841	952,870
2013-04-29	108.08	109.66	107.95	108.44	10.844	1,258,180
2013-04-26	109.08	109.64	107.00	107.25	10.725	1,630,840
2013-04-25	109.63	110.34	104.65	109.22	10.922	1,182,090
2013-04-24	109.10	109.86	108.30	109.08	10.908	903,700
2013-04-23	109.78	110.19	108.84	109.50	10.950	787,420
2013-04-22	107.41	109.38	105.55	108.79	10.879	866,990
2013-04-19	105.60	107.42	105.40	107.31	10.731	934,490
2013-04-18	107.75	108.16	105.27	105.73	10.573	913,710
2013-04-17	108.35	108.85	105.03	107.64	10.764	1,075,670
2013-04-16	107.14	109.24	106.57	109.07	10.907	778,260
2013-04-15	109.60	110.26	106.18	106.52	10.652	1,481,220
2013-04-12	110.13	111.05	109.70	110.18	11.018	584,850
2013-04-11	110.28	111.37	110.03	110.50	11.050	1,466,730
2013-04-10	108.67	111.71	108.50	110.50	11.050	1,316,580
2013-04-09	109.00	109.30	108.46	108.64	10.864	1,942,140
2013-04-08	108.28	109.22	107.74	108.92	10.892	597,060
2013-04-05	105.79	108.10	105.79	107.74	10.774	852,960
2013-04-04	106.24	107.69	105.54	107.64	10.764	587,930
2013-04-03	107.76	107.76	105.81	106.00	10.600	979,690
2013-04-02	108.14	108.35	107.09	107.25	10.725	1,552,870
2013-04-01	109.22	109.24	106.97	107.73	10.773	2,053,820
2013-03-28	109.04	109.93	108.62	109.46	10.946	1,497,600
2013-03-27	108.24	110.13	106.56	108.67	10.867	1,597,940
2013-03-26	106.91	109.23	106.24	109.04	10.904	3,815,170
2013-03-25	105.40	106.88	105.24	106.61	10.661	1,315,250
2013-03-22	105.00	105.52	104.78	105.26	10.526	1,041,430
2013-03-21	102.34	104.85	102.34	104.64	10.464	1,210,870

← NewerPage 57 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.