Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	87.440	89.860	87.440	89.540	8.954	1,655,160
2012-12-19	88.700	88.810	86.945	87.490	8.749	815,350
2012-12-18	86.480	89.420	86.070	88.690	8.869	1,260,530
2012-12-17	86.180	86.830	85.650	86.590	8.659	755,820
2012-12-14	86.010	87.230	85.500	85.730	8.573	483,720
2012-12-13	85.930	87.070	85.250	86.180	8.618	735,510
2012-12-12	87.420	87.480	85.580	86.100	8.610	714,020
2012-12-11	86.870	88.190	86.647	87.250	8.725	1,172,380
2012-12-10	86.510	86.860	82.490	86.050	8.605	532,980
2012-12-07	85.190	86.500	84.900	86.400	8.640	1,003,110
2012-12-06	85.440	85.900	84.530	84.980	8.498	786,760
2012-12-05	85.730	86.280	85.090	85.730	8.573	1,168,610
2012-12-04	86.330	86.870	85.340	85.510	8.551	1,501,220
2012-12-03	87.230	87.290	85.651	86.100	8.610	985,810
2012-11-30	87.270	87.830	86.360	86.860	8.686	1,550,590
2012-11-29	87.580	88.560	86.590	86.900	8.690	1,452,670
2012-11-28	85.100	87.290	84.380	86.750	8.675	1,543,520
2012-11-27	87.280	88.970	84.460	85.380	8.538	3,090,740
2012-11-26	85.290	88.500	85.290	87.100	8.710	3,370,200
2012-11-23	84.000	84.910	83.580	84.840	8.484	587,320
2012-11-21	83.580	84.590	82.940	83.770	8.377	732,800
2012-11-20	81.590	83.550	81.230	83.430	8.343	1,145,140
2012-11-19	79.020	82.480	78.720	81.940	8.194	1,896,950
2012-11-16	78.180	79.190	76.850	78.210	7.821	1,463,480
2012-11-15	76.850	78.640	76.850	78.530	7.853	1,940,750
2012-11-14	78.760	78.940	77.010	77.060	7.706	718,200
2012-11-13	77.940	78.960	77.000	78.570	7.857	1,112,900
2012-11-12	78.230	80.100	78.090	78.520	7.852	1,025,640
2012-11-09	78.420	79.075	77.300	77.950	7.795	487,650
2012-11-08	80.270	81.100	78.910	78.910	7.891	711,670
2012-11-07	81.630	82.120	80.190	80.370	8.037	934,130
2012-11-06	81.520	82.610	81.350	82.380	8.238	862,290
2012-11-05	81.000	82.270	80.000	81.110	8.111	1,374,770
2012-11-02	83.340	84.170	80.870	81.000	8.100	754,460
2012-11-01	82.940	84.850	81.660	83.220	8.322	1,233,320
2012-10-31	84.510	85.000	81.830	82.900	8.290	1,744,280
2012-10-26	82.940	84.600	82.420	84.490	8.449	957,910
2012-10-25	80.000	83.598	79.600	83.140	8.314	2,909,570
2012-10-24	77.790	78.360	77.030	78.350	7.835	887,410
2012-10-23	76.910	77.905	76.410	77.720	7.772	948,950
2012-10-22	77.520	77.680	76.700	77.330	7.733	944,040
2012-10-19	80.410	80.655	77.240	77.470	7.747	1,405,920
2012-10-18	81.820	81.990	80.960	80.960	8.096	633,230
2012-10-17	82.110	82.270	81.620	81.999	8.200	521,690
2012-10-16	82.030	82.490	81.530	82.160	8.216	505,800
2012-10-15	81.360	81.730	80.880	81.390	8.139	1,298,830
2012-10-12	82.350	82.450	81.230	81.400	8.140	427,110
2012-10-11	82.390	83.210	81.820	82.340	8.234	294,360
2012-10-10	81.710	82.160	80.630	81.860	8.186	616,180
2012-10-09	82.700	82.700	81.460	81.699	8.170	529,560
2012-10-08	83.320	83.320	82.040	82.870	8.287	355,380
2012-10-05	83.860	85.220	83.260	83.510	8.351	525,170
2012-10-04	84.160	84.160	82.760	83.680	8.368	551,290
2012-10-03	83.480	84.490	82.950	83.630	8.363	1,060,780
2012-10-02	82.670	83.530	82.460	83.310	8.331	1,177,560
2012-10-01	82.070	82.870	81.160	82.400	8.240	1,196,060
2012-09-28	82.170	82.645	81.440	81.540	8.154	992,100
2012-09-27	81.720	83.180	81.610	82.590	8.259	1,659,620
2012-09-26	81.320	81.430	80.250	81.360	8.136	1,468,180
2012-09-25	81.760	83.000	80.610	81.260	8.126	1,935,060

← NewerPage 59 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.