Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	60.710	61.280	60.580	61.000	6.100	713,670
2011-04-19	60.610	60.770	59.580	59.960	5.996	595,010
2011-04-18	60.770	60.770	60.140	60.340	6.034	401,490
2011-04-15	60.440	61.720	60.260	61.600	6.160	639,500
2011-04-14	59.710	60.830	59.610	60.690	6.069	1,363,880
2011-04-13	61.030	61.190	59.970	60.250	6.025	387,310
2011-04-12	60.660	60.910	60.230	60.570	6.057	649,260
2011-04-11	61.100	61.420	60.930	61.070	6.107	488,000
2011-04-08	62.870	62.870	60.910	61.190	6.119	648,860
2011-04-07	63.070	63.470	62.200	62.370	6.237	413,890
2011-04-06	63.050	63.940	62.350	62.930	6.293	366,700
2011-04-05	63.390	63.390	62.460	62.630	6.263	809,610
2011-04-04	63.420	64.060	63.050	63.380	6.338	693,890
2011-04-01	63.000	63.460	62.820	63.010	6.301	885,760
2011-03-31	62.490	63.250	62.470	62.680	6.268	1,264,930
2011-03-30	61.870	62.910	61.410	62.890	6.289	1,329,440
2011-03-29	59.950	62.310	59.910	61.825	6.183	1,166,850
2011-03-28	60.400	61.000	59.700	60.110	6.011	975,870
2011-03-25	59.330	60.720	58.610	60.350	6.035	988,530
2011-03-24	60.000	60.000	58.640	58.980	5.898	670,740
2011-03-23	59.080	59.240	58.490	59.130	5.913	925,590
2011-03-22	59.600	59.770	58.840	59.140	5.914	766,500
2011-03-21	57.870	59.840	57.870	59.380	5.938	822,270
2011-03-18	56.020	57.680	56.000	57.480	5.748	1,720,910
2011-03-17	56.920	56.920	55.530	55.580	5.558	452,060
2011-03-16	56.500	57.910	55.650	55.960	5.596	1,023,780
2011-03-15	55.410	57.300	55.410	56.690	5.669	1,195,910
2011-03-14	55.620	56.520	55.620	56.210	5.621	816,910
2011-03-11	55.740	56.490	55.420	56.210	5.621	649,450
2011-03-10	56.430	56.430	55.630	55.850	5.585	1,009,470
2011-03-09	57.010	57.880	56.880	57.190	5.719	1,221,640
2011-03-08	55.940	57.900	55.940	57.245	5.725	1,444,290
2011-03-07	57.310	57.440	55.900	56.720	5.672	980,350
2011-03-04	57.770	57.820	56.580	57.160	5.716	600,350
2011-03-03	56.810	57.980	56.440	57.630	5.763	859,260
2011-03-02	56.030	56.830	55.690	56.310	5.631	1,293,580
2011-03-01	57.010	57.500	55.500	55.860	5.586	1,629,950
2011-02-28	57.620	57.760	56.300	56.670	5.667	1,546,690
2011-02-25	56.460	57.330	56.290	57.230	5.723	1,927,530
2011-02-24	57.000	57.270	54.570	56.510	5.651	5,760,310
2011-02-23	59.840	59.840	58.480	58.580	5.858	922,780
2011-02-22	60.410	60.960	59.660	59.830	5.983	975,470
2011-02-18	61.330	61.410	60.540	61.060	6.106	1,269,710
2011-02-17	60.970	61.310	60.400	61.290	6.129	953,130
2011-02-16	59.410	61.340	59.000	61.010	6.101	983,340
2011-02-15	59.220	59.600	59.000	59.160	5.916	433,080
2011-02-14	58.990	59.780	58.860	59.220	5.922	539,130
2011-02-11	57.880	59.060	57.880	59.060	5.906	654,500
2011-02-10	57.300	58.180	57.300	58.030	5.803	980,250
2011-02-09	58.530	58.860	57.500	57.580	5.758	1,043,170
2011-02-08	58.220	58.740	57.790	58.670	5.867	702,800
2011-02-07	57.900	58.880	57.900	58.400	5.840	608,380
2011-02-04	58.170	58.390	57.560	57.940	5.794	318,130
2011-02-03	57.230	58.780	57.140	58.310	5.831	661,760
2011-02-02	57.870	58.850	57.800	58.120	5.812	428,760
2011-02-01	56.500	58.220	56.070	58.060	5.806	689,450
2011-01-31	56.400	56.600	55.510	56.280	5.628	941,790
2011-01-28	57.870	57.870	56.290	56.300	5.630	1,046,800
2011-01-27	58.170	58.170	57.460	57.840	5.784	335,800
2011-01-26	57.570	58.960	57.520	58.250	5.825	684,130

← NewerPage 66 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.