Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	62.970	63.300	62.110	62.380	6.238	2,263,310
2012-01-05	63.500	64.540	62.450	63.150	6.315	2,592,360
2012-01-04	65.280	66.020	63.590	63.900	6.390	3,499,720
2012-01-03	68.240	68.320	65.430	65.880	6.588	1,634,760
2011-12-30	66.850	67.310	66.360	66.730	6.673	1,301,380
2011-12-29	65.990	67.530	65.880	66.890	6.689	756,660
2011-12-28	66.620	66.620	65.510	65.750	6.575	878,220
2011-12-27	66.660	67.120	66.360	66.750	6.675	769,410
2011-12-23	66.540	67.750	66.430	67.040	6.704	580,940
2011-12-22	66.840	68.460	65.780	66.520	6.652	1,628,280
2011-12-21	68.490	68.490	65.260	66.510	6.651	2,194,400
2011-12-20	66.760	68.620	65.520	68.390	6.839	1,492,460
2011-12-19	65.220	65.520	63.840	65.350	6.535	1,062,800
2011-12-16	64.530	65.120	63.950	64.670	6.467	2,176,400
2011-12-15	63.570	63.880	63.250	63.830	6.383	1,207,930
2011-12-14	63.970	64.590	62.500	62.580	6.258	1,083,310
2011-12-13	65.640	66.370	64.200	64.720	6.472	1,148,600
2011-12-12	65.850	66.440	64.760	65.190	6.519	1,346,490
2011-12-09	64.460	67.270	64.460	66.860	6.686	1,384,560
2011-12-08	65.540	66.870	64.330	64.470	6.447	941,400
2011-12-07	65.890	66.190	65.120	66.020	6.602	1,202,590
2011-12-06	67.300	67.300	65.720	66.490	6.649	1,162,780
2011-12-05	67.530	67.910	66.570	67.080	6.708	751,910
2011-12-02	67.480	67.840	66.340	66.570	6.657	426,800
2011-12-01	66.170	67.995	65.850	66.580	6.658	941,500
2011-11-30	66.030	66.640	65.510	66.540	6.654	2,009,900
2011-11-29	63.480	64.380	63.070	63.620	6.362	849,830
2011-11-28	60.080	63.470	58.560	63.470	6.347	1,669,310
2011-11-25	58.170	59.159	58.080	58.090	5.809	561,770
2011-11-23	58.570	59.160	57.520	58.590	5.859	1,209,920
2011-11-22	60.070	60.610	59.220	59.320	5.932	985,690
2011-11-21	61.490	61.917	59.990	60.030	6.003	1,254,620
2011-11-18	62.360	63.150	61.860	62.680	6.268	719,260
2011-11-17	62.810	63.550	62.220	62.710	6.271	635,020
2011-11-16	63.430	64.580	62.670	62.960	6.296	917,740
2011-11-15	62.670	64.490	62.170	64.230	6.423	1,203,240
2011-11-14	62.160	63.420	61.720	63.000	6.300	787,140
2011-11-11	62.230	63.400	61.920	62.330	6.233	1,676,390
2011-11-10	62.590	62.730	60.960	61.480	6.148	862,970
2011-11-09	63.040	63.330	61.450	61.540	6.154	1,173,370
2011-11-08	64.360	64.850	62.800	64.560	6.456	968,980
2011-11-07	63.590	64.250	62.630	64.000	6.400	805,720
2011-11-04	63.260	63.910	61.820	63.540	6.354	936,300
2011-11-03	62.630	64.090	61.230	63.950	6.395	967,880
2011-11-02	60.310	62.220	60.180	61.980	6.198	1,020,860
2011-11-01	59.550	61.260	58.300	59.540	5.954	2,510,470
2011-10-31	61.550	62.600	60.900	61.530	6.153	1,204,000
2011-10-28	63.920	64.410	62.140	62.420	6.242	1,253,270
2011-10-27	60.270	64.300	58.480	63.890	6.389	2,576,600
2011-10-26	57.550	58.430	55.560	58.030	5.803	1,439,740
2011-10-25	57.340	57.630	56.160	56.290	5.629	970,440
2011-10-24	56.020	58.000	56.020	57.850	5.785	734,910
2011-10-21	55.290	56.120	54.980	55.990	5.599	695,800
2011-10-20	54.850	54.850	53.050	54.610	5.461	661,610
2011-10-19	55.830	56.540	54.350	54.710	5.471	647,240
2011-10-18	53.980	56.200	53.390	55.900	5.590	1,177,670
2011-10-17	55.180	55.230	53.490	53.760	5.376	1,070,980
2011-10-14	54.910	55.890	54.290	55.670	5.567	641,410
2011-10-13	54.050	54.820	53.300	54.390	5.439	456,760
2011-10-12	53.660	54.730	53.260	54.320	5.432	873,260

← NewerPage 63 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.