Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	79.190	79.670	79.180	79.500	7.950	2,913,540
2012-06-27	79.000	80.300	79.000	79.990	7.999	1,159,760
2012-06-26	77.290	79.300	77.050	78.960	7.896	1,486,440
2012-06-25	77.000	77.370	76.150	77.160	7.716	1,255,770
2012-06-22	77.360	77.630	77.020	77.500	7.750	2,370,850
2012-06-21	77.860	78.160	76.595	77.160	7.716	2,802,060
2012-06-20	79.530	79.530	77.030	77.770	7.777	1,714,730
2012-06-19	79.420	79.970	78.860	79.740	7.974	2,650,320
2012-06-18	78.010	79.250	77.745	79.060	7.906	1,626,020
2012-06-15	77.550	79.330	77.550	78.370	7.837	1,873,900
2012-06-14	77.100	78.050	76.730	77.940	7.794	1,229,200
2012-06-13	78.230	78.230	76.800	76.930	7.693	2,548,340
2012-06-12	78.050	78.410	77.410	78.150	7.815	1,879,080
2012-06-11	78.380	78.380	77.340	77.540	7.754	2,268,810
2012-06-08	76.090	77.700	75.850	77.250	7.725	1,762,980
2012-06-07	77.390	78.120	76.015	76.180	7.618	1,952,470
2012-06-06	73.690	76.720	73.690	76.190	7.619	1,803,730
2012-06-05	72.140	73.740	72.010	73.450	7.345	1,127,650
2012-06-04	72.460	73.170	71.650	72.240	7.224	1,821,350
2012-06-01	72.640	72.890	71.600	72.030	7.203	2,101,880
2012-05-31	73.740	74.240	72.850	73.890	7.389	1,919,150
2012-05-30	73.230	74.160	73.000	73.730	7.373	2,808,600
2012-05-29	73.230	73.850	72.430	73.680	7.368	1,091,470
2012-05-25	72.690	73.070	72.350	72.670	7.267	1,267,440
2012-05-24	71.980	73.190	71.630	72.960	7.296	1,824,220
2012-05-23	70.420	72.410	69.650	72.060	7.206	1,542,250
2012-05-22	70.810	71.520	70.350	71.290	7.129	1,834,790
2012-05-21	69.440	70.860	68.440	70.780	7.078	1,003,410
2012-05-18	69.910	70.480	68.880	69.170	6.917	1,733,790
2012-05-17	70.630	70.890	69.450	70.080	7.008	2,524,710
2012-05-16	70.600	71.030	70.510	70.750	7.075	1,497,710
2012-05-15	69.600	70.650	68.810	70.460	7.046	1,871,800
2012-05-14	69.620	70.230	68.870	69.810	6.981	1,290,430
2012-05-11	69.420	70.650	69.420	70.050	7.005	1,235,850
2012-05-10	68.920	70.060	68.570	70.050	7.005	2,211,400
2012-05-09	68.380	69.500	68.290	68.420	6.842	1,469,590
2012-05-08	68.840	69.530	68.140	69.310	6.931	1,971,800
2012-05-07	70.470	70.600	69.100	70.500	7.050	3,449,000
2012-05-04	70.200	70.980	69.960	70.510	7.051	7,605,510
2012-05-03	71.650	71.980	69.780	70.510	7.051	2,862,470
2012-05-02	71.960	72.460	71.330	71.500	7.150	1,606,070
2012-05-01	72.870	73.010	72.190	72.720	7.272	4,122,850
2012-04-30	73.650	73.650	72.730	72.890	7.289	1,911,550
2012-04-27	70.410	73.420	70.410	73.170	7.317	2,244,780
2012-04-26	71.940	73.410	71.530	72.810	7.281	3,925,670
2012-04-25	70.980	72.080	70.760	71.800	7.180	2,603,400
2012-04-24	70.470	71.296	69.600	70.080	7.008	1,460,510
2012-04-23	69.880	71.030	69.281	70.600	7.060	1,094,360
2012-04-20	71.820	71.820	70.630	71.000	7.100	2,984,110
2012-04-19	72.060	72.140	70.620	70.760	7.076	2,766,300
2012-04-18	69.560	73.240	69.210	72.120	7.212	6,159,860
2012-04-17	68.460	69.370	68.000	68.790	6.879	1,267,190
2012-04-16	67.700	68.370	67.200	67.890	6.789	2,132,500
2012-04-13	68.000	68.330	67.390	67.700	6.770	1,001,260
2012-04-12	67.810	69.080	67.810	68.160	6.816	1,867,470
2012-04-11	67.940	68.330	67.030	67.850	6.785	1,441,600
2012-04-10	68.350	68.880	67.140	67.260	6.726	2,575,250
2012-04-09	67.640	68.910	67.320	68.490	6.849	1,512,440
2012-04-05	68.940	69.410	68.650	68.950	6.895	1,269,730
2012-04-04	68.030	69.710	67.990	69.480	6.948	2,553,860

← NewerPage 61 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.