Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	52.080	53.660	51.200	53.290	5.329	1,031,100
2011-10-10	52.410	52.840	51.740	52.560	5.256	1,278,440
2011-10-07	52.290	53.050	50.630	51.420	5.142	991,940
2011-10-06	52.200	52.370	51.460	52.040	5.204	1,750,120
2011-10-05	52.200	53.620	51.550	52.180	5.218	1,321,340
2011-10-04	48.880	52.220	48.710	52.180	5.218	1,716,120
2011-10-03	51.530	52.450	49.210	49.220	4.922	2,071,330
2011-09-30	51.410	52.610	51.200	51.970	5.197	1,562,360
2011-09-29	52.580	53.490	50.470	52.200	5.220	772,350
2011-09-28	53.900	53.990	51.390	51.400	5.140	1,061,130
2011-09-27	52.550	55.080	52.420	54.010	5.401	1,345,760
2011-09-26	51.370	51.540	49.560	51.530	5.153	794,650
2011-09-23	50.510	51.140	49.720	50.960	5.096	1,642,240
2011-09-22	50.390	51.590	49.370	50.540	5.054	1,657,310
2011-09-21	53.960	54.580	51.870	51.980	5.198	2,373,860
2011-09-20	54.260	55.820	53.810	54.060	5.406	1,280,890
2011-09-19	53.170	54.130	52.860	54.040	5.404	1,444,790
2011-09-16	54.030	54.500	53.420	54.180	5.418	2,016,460
2011-09-15	53.100	53.760	52.260	53.560	5.356	1,404,960
2011-09-14	51.340	52.810	50.040	52.100	5.210	1,572,160
2011-09-13	50.080	51.340	50.010	50.980	5.098	1,380,340
2011-09-12	48.330	50.050	48.330	49.990	4.999	1,340,550
2011-09-09	50.210	50.330	48.050	49.190	4.919	1,902,030
2011-09-08	51.050	51.740	50.220	50.740	5.074	1,131,210
2011-09-07	49.510	51.610	48.640	51.440	5.144	1,473,780
2011-09-06	47.910	48.860	47.320	48.730	4.873	2,200,450
2011-09-02	49.730	49.840	48.310	48.360	4.836	1,959,490
2011-09-01	51.080	52.070	50.260	50.610	5.061	1,802,590
2011-08-31	50.540	51.230	49.490	51.180	5.118	1,934,660
2011-08-30	49.680	50.500	48.360	50.130	5.013	1,722,210
2011-08-29	49.000	50.400	48.060	50.090	5.009	1,777,610
2011-08-26	47.020	48.490	46.980	48.300	4.830	1,072,650
2011-08-25	49.620	49.620	47.230	47.410	4.741	1,202,200
2011-08-24	48.940	49.770	47.810	49.210	4.921	1,040,260
2011-08-23	46.700	48.950	46.680	48.900	4.890	1,965,920
2011-08-22	48.870	49.430	46.410	46.700	4.670	1,458,550
2011-08-19	46.710	48.669	46.680	47.650	4.765	1,858,120
2011-08-18	49.730	49.730	47.020	47.420	4.742	2,579,720
2011-08-17	51.910	51.949	50.900	51.260	5.126	1,047,410
2011-08-16	50.870	52.090	50.270	51.580	5.158	2,125,090
2011-08-15	49.650	51.320	49.480	51.320	5.132	1,748,770
2011-08-12	48.610	49.510	47.450	49.310	4.931	1,261,930
2011-08-11	47.190	48.670	47.000	48.210	4.821	5,533,030
2011-08-10	49.240	49.260	46.890	46.950	4.695	4,055,880
2011-08-09	53.020	54.300	48.590	50.280	5.028	6,046,080
2011-08-08	54.030	55.840	51.860	51.860	5.186	4,050,420
2011-08-05	56.280	57.390	54.640	55.960	5.596	4,377,690
2011-08-04	56.430	56.780	55.590	55.630	5.563	2,539,300
2011-08-03	57.510	58.030	56.130	57.340	5.734	1,095,320
2011-08-02	58.740	59.410	57.190	57.230	5.723	1,703,850
2011-08-01	59.360	60.390	58.500	59.040	5.904	2,844,400
2011-07-29	58.180	59.450	58.100	58.760	5.876	1,715,180
2011-07-28	57.400	59.480	57.400	58.660	5.866	3,311,260
2011-07-27	57.880	58.560	56.600	57.000	5.700	2,004,060
2011-07-26	57.880	58.220	57.140	58.020	5.802	1,204,530
2011-07-25	57.550	58.120	57.460	57.770	5.777	640,740
2011-07-22	58.000	58.360	57.420	58.110	5.811	541,120
2011-07-21	57.310	58.160	56.670	57.890	5.789	836,950
2011-07-20	57.370	57.440	56.210	56.920	5.692	731,420
2011-07-19	55.920	57.310	55.550	57.210	5.721	775,840

← NewerPage 64 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.