Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	56.490	56.490	55.190	55.600	5.560	620,540
2011-07-15	57.150	57.670	56.120	56.650	5.665	850,350
2011-07-14	58.580	58.580	56.970	57.050	5.705	1,663,820
2011-07-13	58.440	58.740	58.120	58.580	5.858	1,262,950
2011-07-12	57.610	58.450	57.438	58.180	5.818	1,620,390
2011-07-11	58.080	58.650	57.440	57.820	5.782	1,540,640
2011-07-08	58.210	58.920	58.210	58.830	5.883	806,070
2011-07-07	59.790	59.790	59.150	59.240	5.924	1,617,300
2011-07-06	59.520	59.850	57.990	59.200	5.920	1,670,880
2011-07-05	59.350	59.920	59.146	59.500	5.950	715,420
2011-07-01	59.380	59.380	58.240	59.250	5.925	1,798,390
2011-06-30	58.190	60.300	57.100	59.280	5.928	2,550,910
2011-06-29	57.980	58.270	57.250	58.090	5.809	1,887,570
2011-06-28	57.170	58.000	56.840	57.750	5.775	1,356,140
2011-06-27	55.890	57.440	55.260	57.060	5.706	3,329,400
2011-06-24	57.100	57.530	55.610	55.860	5.586	7,374,460
2011-06-23	56.880	57.520	55.800	57.160	5.716	1,254,650
2011-06-22	57.650	58.155	57.370	57.400	5.740	685,250
2011-06-21	57.830	58.400	57.650	58.000	5.800	1,385,230
2011-06-20	57.500	58.090	57.140	57.480	5.748	1,275,740
2011-06-17	58.530	58.530	57.120	57.860	5.786	2,099,360
2011-06-16	57.300	58.500	56.360	58.180	5.818	1,642,820
2011-06-15	57.950	58.420	57.100	57.220	5.722	924,190
2011-06-14	57.830	58.900	57.830	58.680	5.868	927,740
2011-06-13	57.780	58.580	56.920	57.120	5.712	1,142,990
2011-06-10	58.690	59.320	57.100	57.330	5.733	1,323,610
2011-06-09	58.790	59.300	58.170	59.140	5.914	1,434,430
2011-06-08	58.320	58.990	57.830	58.500	5.850	1,877,620
2011-06-07	59.350	59.720	58.315	58.590	5.859	1,295,910
2011-06-06	59.370	60.150	58.565	58.660	5.866	1,797,150
2011-06-03	59.310	59.550	58.350	59.300	5.930	1,269,970
2011-06-02	60.940	61.570	60.000	60.230	6.023	1,829,960
2011-06-01	63.000	63.040	61.020	61.020	6.102	1,812,360
2011-05-31	63.590	64.250	61.640	63.100	6.310	3,046,370
2011-05-27	62.200	64.100	62.200	63.160	6.316	5,182,180
2011-05-26	59.850	62.860	59.710	62.750	6.275	20,190,600
2011-05-25	63.030	63.380	60.810	61.530	6.153	6,085,620
2011-05-24	64.850	64.960	63.490	63.620	6.362	2,096,530
2011-05-23	66.470	66.470	64.500	64.600	6.460	2,356,420
2011-05-20	68.140	68.580	67.540	67.730	6.773	1,593,100
2011-05-19	69.000	69.240	68.145	68.515	6.852	1,141,380
2011-05-18	69.000	69.130	68.270	68.580	6.858	1,359,710
2011-05-17	69.950	69.960	68.560	68.870	6.887	1,997,800
2011-05-16	71.190	71.350	69.980	70.000	7.000	1,677,030
2011-05-13	73.010	73.430	71.280	71.750	7.175	1,267,570
2011-05-12	70.200	72.850	69.730	72.840	7.284	2,224,920
2011-05-11	70.640	70.760	69.580	70.700	7.070	1,717,980
2011-05-10	69.930	71.250	69.380	70.750	7.075	2,011,160
2011-05-09	68.630	69.560	68.080	69.480	6.948	972,350
2011-05-06	68.500	69.090	68.050	68.670	6.867	1,865,090
2011-05-05	67.880	68.940	66.980	68.300	6.830	1,673,410
2011-05-04	68.070	69.070	67.880	68.400	6.840	1,649,640
2011-05-03	67.640	68.255	66.800	67.950	6.795	1,938,140
2011-05-02	68.010	69.180	67.720	67.900	6.790	3,444,180
2011-04-29	65.050	68.200	63.500	68.010	6.801	3,647,300
2011-04-28	61.000	66.090	59.630	65.050	6.505	14,270,510
2011-04-27	60.200	61.450	59.630	61.380	6.138	989,860
2011-04-26	60.250	60.700	59.570	60.250	6.025	1,152,560
2011-04-25	60.560	60.760	59.290	60.000	6.000	796,550
2011-04-21	61.570	61.570	60.430	60.830	6.083	845,360

← NewerPage 65 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.