Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	80.630	81.670	80.010	81.540	8.154	1,587,320
2012-09-21	81.500	82.140	80.960	81.040	8.104	2,203,550
2012-09-20	83.240	83.240	81.200	81.580	8.158	1,500,090
2012-09-19	83.310	84.070	82.660	83.390	8.339	1,377,130
2012-09-18	82.770	83.700	82.210	83.110	8.311	1,223,620
2012-09-17	83.290	83.290	82.450	83.070	8.307	641,800
2012-09-14	82.790	83.610	79.720	83.410	8.341	1,200,460
2012-09-13	81.540	82.700	81.010	82.340	8.234	1,148,840
2012-09-12	81.890	82.270	80.760	81.230	8.123	561,000
2012-09-11	82.510	82.520	81.030	81.590	8.159	1,618,080
2012-09-10	82.010	82.880	81.440	82.370	8.237	931,810
2012-09-07	82.980	83.235	81.730	82.260	8.226	1,290,330
2012-09-06	82.100	82.910	81.340	82.500	8.250	1,459,890
2012-09-05	82.120	82.555	81.270	81.830	8.183	2,446,800
2012-09-04	80.840	82.935	79.970	82.450	8.245	1,195,440
2012-08-31	81.580	81.820	80.440	81.250	8.125	2,512,850
2012-08-30	80.890	81.130	79.590	80.980	8.098	1,171,540
2012-08-29	81.380	82.120	80.800	81.160	8.116	888,140
2012-08-28	81.040	82.310	80.550	81.490	8.149	1,247,260
2012-08-27	80.930	81.870	80.520	81.170	8.117	594,700
2012-08-24	82.130	82.460	80.140	80.320	8.032	2,250,570
2012-08-23	83.540	84.080	82.220	82.550	8.255	801,220
2012-08-22	82.790	83.600	82.500	83.410	8.341	652,990
2012-08-21	83.840	84.710	82.820	82.920	8.292	1,734,700
2012-08-20	82.730	83.770	79.150	83.390	8.339	1,406,270
2012-08-17	81.600	82.820	81.480	82.650	8.265	539,870
2012-08-16	81.540	82.480	80.030	81.820	8.182	1,871,170
2012-08-15	82.920	84.300	82.920	84.220	8.422	704,220
2012-08-14	83.960	84.180	82.720	83.240	8.324	757,760
2012-08-13	82.860	83.520	82.410	83.500	8.350	551,390
2012-08-10	83.130	83.350	82.800	83.080	8.308	394,550
2012-08-09	83.240	83.305	82.880	83.210	8.321	597,880
2012-08-08	81.830	83.790	81.830	83.250	8.325	1,080,590
2012-08-07	82.750	83.270	82.180	82.270	8.227	1,400,340
2012-08-06	82.540	83.450	82.290	82.730	8.273	829,200
2012-08-03	80.590	84.350	80.590	82.610	8.261	2,016,390
2012-08-02	79.270	80.040	78.660	79.320	7.932	821,490
2012-08-01	82.610	82.750	78.920	79.900	7.990	2,416,830
2012-07-31	84.040	84.500	82.480	82.530	8.253	1,570,560
2012-07-30	85.770	85.770	83.690	84.190	8.419	2,779,410
2012-07-27	82.960	85.630	81.640	85.330	8.533	1,584,220
2012-07-26	79.980	82.630	78.480	82.240	8.224	3,163,740
2012-07-25	79.030	79.290	78.290	78.580	7.858	1,404,160
2012-07-24	77.630	78.720	76.940	78.500	7.850	1,591,920
2012-07-23	77.270	78.260	77.070	77.790	7.779	842,940
2012-07-20	78.440	79.260	78.000	78.620	7.862	1,237,330
2012-07-19	80.080	80.270	79.240	79.300	7.930	560,740
2012-07-18	80.060	80.640	79.610	80.090	8.009	718,570
2012-07-17	80.230	80.310	79.050	80.100	8.010	1,250,640
2012-07-16	79.470	80.200	79.170	79.500	7.950	811,720
2012-07-13	79.000	80.120	78.290	79.760	7.976	1,053,320
2012-07-12	79.510	79.840	78.680	79.000	7.900	1,442,740
2012-07-11	80.690	81.060	79.420	80.080	8.008	1,350,270
2012-07-10	81.690	81.690	80.350	80.590	8.059	1,658,710
2012-07-09	80.600	82.140	80.070	81.170	8.117	1,326,090
2012-07-06	82.630	82.630	79.970	80.880	8.088	1,688,350
2012-07-05	85.400	85.520	84.250	84.630	8.463	832,060
2012-07-03	83.540	85.520	83.110	85.400	8.540	1,009,960
2012-07-02	81.390	83.740	79.740	83.710	8.371	2,591,740
2012-06-29	80.520	83.130	80.520	81.200	8.120	3,106,560

← NewerPage 60 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.