Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	69.170	70.940	68.470	68.860	6.886	1,096,260
2012-04-02	68.740	69.680	68.376	69.540	6.954	1,865,610
2012-03-30	70.570	70.570	68.890	69.050	6.905	1,335,150
2012-03-29	69.160	70.150	68.620	69.860	6.986	2,100,250
2012-03-28	69.050	70.120	68.650	69.790	6.979	3,904,940
2012-03-27	69.380	69.740	69.000	69.080	6.908	931,420
2012-03-26	68.900	69.630	67.730	69.540	6.954	1,814,970
2012-03-23	67.470	68.430	66.980	68.360	6.836	1,137,110
2012-03-22	66.500	67.400	66.500	67.270	6.727	1,354,790
2012-03-21	66.650	67.360	66.460	67.270	6.727	662,910
2012-03-20	66.680	66.960	64.450	66.600	6.660	1,763,270
2012-03-19	66.750	67.810	66.400	67.300	6.730	1,268,860
2012-03-16	66.830	67.400	65.370	67.070	6.707	3,293,810
2012-03-15	65.450	66.730	65.030	66.670	6.667	1,344,730
2012-03-14	65.030	65.640	64.700	65.500	6.550	2,397,950
2012-03-13	63.600	65.350	63.600	65.350	6.535	2,065,190
2012-03-12	62.740	63.230	62.445	63.120	6.312	1,023,490
2012-03-09	61.210	63.200	61.210	62.520	6.252	1,002,020
2012-03-08	60.360	61.750	59.960	61.410	6.141	1,070,010
2012-03-07	58.950	61.360	58.480	60.180	6.018	3,103,490
2012-03-06	58.160	59.090	57.890	58.920	5.892	2,272,720
2012-03-05	58.560	59.370	58.310	58.940	5.894	1,496,880
2012-03-02	60.690	60.690	58.263	58.920	5.892	2,382,470
2012-03-01	60.050	60.880	59.740	60.850	6.085	2,954,920
2012-02-29	61.050	61.460	59.977	59.980	5.998	1,651,500
2012-02-28	60.520	60.840	60.020	60.760	6.076	2,103,100
2012-02-27	60.550	60.650	59.230	60.500	6.050	1,321,840
2012-02-24	60.320	60.970	59.720	60.740	6.074	1,945,270
2012-02-23	60.400	61.000	59.905	60.370	6.037	2,383,590
2012-02-22	58.570	59.280	56.490	58.200	5.820	810,100
2012-02-21	59.370	59.850	58.540	58.950	5.895	1,042,930
2012-02-17	60.500	60.500	59.310	59.450	5.945	1,068,700
2012-02-16	58.460	60.390	57.880	60.370	6.037	1,214,920
2012-02-15	58.950	58.950	58.006	58.490	5.849	1,068,900
2012-02-14	58.490	58.800	57.880	58.800	5.880	1,133,020
2012-02-13	58.100	58.760	57.270	58.760	5.876	1,402,700
2012-02-10	57.680	57.980	57.410	57.680	5.768	1,397,040
2012-02-09	57.950	58.290	57.230	58.050	5.805	746,840
2012-02-08	58.160	58.160	57.360	57.770	5.777	1,038,470
2012-02-07	57.980	58.620	57.730	58.170	5.817	1,608,730
2012-02-06	58.960	58.960	57.890	57.950	5.795	1,903,660
2012-02-03	58.100	59.570	57.970	59.220	5.922	1,160,820
2012-02-02	57.000	57.690	56.370	57.070	5.707	1,062,210
2012-02-01	56.880	57.650	56.130	56.870	5.687	3,878,660
2012-01-31	60.220	60.390	56.660	56.670	5.667	4,280,490
2012-01-30	59.970	60.500	59.780	60.040	6.004	539,400
2012-01-27	59.910	60.700	59.520	60.340	6.034	1,115,550
2012-01-26	60.480	60.480	59.650	60.200	6.020	1,580,120
2012-01-25	60.060	60.280	59.360	59.990	5.999	2,765,120
2012-01-24	60.240	60.340	59.920	60.130	6.013	1,637,240
2012-01-23	60.520	60.840	59.930	60.300	6.030	1,447,460
2012-01-20	61.090	61.390	60.450	60.600	6.060	3,445,730
2012-01-19	62.210	63.120	61.490	61.550	6.155	1,544,240
2012-01-18	61.340	62.447	60.700	62.180	6.218	1,039,000
2012-01-17	62.170	62.910	60.860	61.350	6.135	1,983,940
2012-01-13	61.450	62.280	61.120	61.570	6.157	684,060
2012-01-12	61.860	62.310	61.300	61.980	6.198	2,025,680
2012-01-11	61.670	62.090	61.460	61.890	6.189	793,230
2012-01-10	62.190	62.430	61.910	62.000	6.200	1,053,230
2012-01-09	62.780	62.780	61.170	61.370	6.137	2,535,530

← NewerPage 62 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.