Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	101.67	103.61	101.67	103.20	10.320	855,510
2013-03-19	102.35	102.49	100.12	101.33	10.133	613,120
2013-03-18	100.86	102.50	100.15	102.18	10.218	865,780
2013-03-15	99.760	102.28	99.340	102.11	10.211	2,368,740
2013-03-14	100.50	100.91	99.230	99.790	9.979	1,284,530
2013-03-13	100.99	101.49	99.500	100.54	10.054	1,148,240
2013-03-12	102.00	102.77	100.71	101.06	10.106	1,320,900
2013-03-11	102.65	102.89	101.64	102.16	10.216	974,840
2013-03-08	103.20	103.50	102.49	103.08	10.308	1,129,460
2013-03-07	103.58	103.85	102.66	102.75	10.275	760,620
2013-03-06	104.42	105.64	103.56	103.89	10.389	1,095,750
2013-03-05	102.74	104.40	102.31	104.32	10.432	2,075,830
2013-03-04	102.83	103.49	102.18	103.17	10.317	1,979,080
2013-03-01	100.03	104.00	100.03	103.41	10.341	2,043,140
2013-02-28	100.05	101.35	98.060	100.74	10.074	1,895,860
2013-02-27	95.760	99.027	95.760	97.420	9.742	901,910
2013-02-26	97.810	98.240	95.940	96.030	9.603	1,559,400
2013-02-25	96.940	98.250	96.720	97.340	9.734	1,011,720
2013-02-22	96.580	96.750	95.110	96.400	9.640	719,500
2013-02-21	95.990	97.000	95.290	95.900	9.590	572,500
2013-02-20	97.510	97.620	96.100	96.180	9.618	937,730
2013-02-19	96.080	97.500	96.080	97.290	9.729	874,240
2013-02-15	96.670	96.840	95.400	96.140	9.614	1,237,090
2013-02-14	95.900	96.250	95.430	95.990	9.599	857,420
2013-02-13	96.540	96.540	95.660	96.000	9.600	1,480,580
2013-02-12	96.320	96.700	95.780	96.450	9.645	599,360
2013-02-11	96.350	96.350	95.600	95.990	9.599	555,710
2013-02-08	95.750	96.290	95.250	96.220	9.622	1,162,930
2013-02-07	96.760	96.760	95.200	95.890	9.589	1,441,050
2013-02-06	95.530	96.820	95.490	96.820	9.682	583,740
2013-02-05	93.890	96.590	92.320	96.200	9.620	1,574,450
2013-02-04	94.680	95.360	92.970	93.340	9.334	1,455,730
2013-02-01	93.780	97.010	93.780	95.590	9.559	1,556,010
2013-01-31	93.350	94.175	92.470	93.780	9.378	767,940
2013-01-30	93.800	94.190	92.940	93.310	9.331	764,490
2013-01-29	95.520	96.060	93.970	94.170	9.417	1,353,800
2013-01-28	92.140	95.850	91.881	95.530	9.553	2,299,200
2013-01-25	93.000	93.000	91.460	92.270	9.227	1,755,110
2013-01-24	91.980	93.000	91.810	92.640	9.264	630,990
2013-01-23	91.830	92.280	91.280	92.020	9.202	759,070
2013-01-22	89.690	92.140	89.690	91.460	9.146	1,193,600
2013-01-18	89.600	89.920	88.960	89.850	8.985	981,490
2013-01-17	89.840	90.440	89.060	89.850	8.985	1,053,490
2013-01-16	89.590	90.220	89.100	89.280	8.928	1,298,440
2013-01-15	89.730	90.390	89.220	90.000	9.000	947,770
2013-01-14	90.400	91.000	89.810	90.360	9.036	772,180
2013-01-11	90.290	90.910	89.780	90.300	9.030	754,370
2013-01-10	90.990	90.990	89.360	90.110	9.011	941,690
2013-01-09	91.100	91.485	90.150	90.400	9.040	881,790
2013-01-08	90.640	91.210	90.360	90.680	9.068	2,065,060
2013-01-07	90.680	91.690	90.420	90.830	9.083	816,190
2013-01-04	91.560	92.180	90.520	91.420	9.142	1,512,530
2013-01-03	93.000	93.260	90.390	91.010	9.101	1,413,890
2013-01-02	91.480	93.300	91.430	93.080	9.308	2,077,170
2012-12-31	87.300	89.860	87.300	89.370	8.937	1,181,350
2012-12-28	86.740	90.270	86.690	87.250	8.725	1,089,300
2012-12-27	87.060	87.740	85.630	87.310	8.731	676,770
2012-12-26	87.970	87.970	86.320	86.820	8.682	952,430
2012-12-24	87.910	88.490	87.400	88.020	8.802	326,480
2012-12-21	88.720	89.160	86.560	88.090	8.809	2,409,190

← NewerPage 58 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.