Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	56.850	57.500	56.430	57.360	5.736	916,120
2011-01-24	57.130	57.450	56.340	57.190	5.719	1,136,560
2011-01-21	57.500	58.090	56.660	56.760	5.676	650,420
2011-01-20	57.890	57.980	57.180	57.330	5.733	1,050,160
2011-01-19	60.100	60.100	58.220	58.260	5.826	1,012,170
2011-01-18	59.600	60.070	59.210	60.020	6.002	810,000
2011-01-14	58.360	59.970	58.130	59.750	5.975	1,194,510
2011-01-13	58.340	58.950	57.950	58.300	5.830	645,630
2011-01-12	59.810	59.810	58.620	58.820	5.882	716,440
2011-01-11	59.360	59.850	59.190	59.250	5.925	521,510
2011-01-10	58.290	59.360	58.020	59.180	5.918	906,920
2011-01-07	59.010	59.290	57.890	58.660	5.866	835,180
2011-01-06	58.810	59.200	58.350	58.830	5.883	927,280
2011-01-05	58.590	59.220	58.170	58.880	5.888	1,195,850
2011-01-04	58.690	58.720	57.500	58.580	5.858	2,894,980
2011-01-03	58.080	58.610	57.820	58.290	5.829	1,683,380
2010-12-31	57.720	57.840	57.319	57.560	5.756	1,652,910
2010-12-30	57.290	58.000	57.030	57.750	5.775	1,030,050
2010-12-29	57.000	57.600	56.980	57.440	5.744	952,540
2010-12-28	56.000	57.060	55.550	56.970	5.697	1,384,300
2010-12-27	55.300	56.100	55.000	56.000	5.600	644,200
2010-12-23	56.430	56.460	55.360	55.450	5.545	478,250
2010-12-22	55.710	56.310	55.710	56.030	5.603	1,581,170
2010-12-21	55.270	55.840	54.960	55.550	5.555	859,160
2010-12-20	55.150	55.400	54.600	55.190	5.519	667,570
2010-12-17	54.610	55.100	54.450	54.860	5.486	2,890,020
2010-12-16	55.270	55.270	54.280	54.500	5.450	1,758,850
2010-12-15	54.870	55.230	54.570	54.800	5.480	1,653,100
2010-12-14	55.550	56.020	54.900	55.070	5.507	1,454,500
2010-12-13	55.960	56.380	55.210	55.210	5.521	727,770
2010-12-10	55.750	56.180	55.370	55.840	5.584	700,640
2010-12-09	56.330	56.330	54.940	55.430	5.543	1,225,630
2010-12-08	56.750	57.030	55.500	55.750	5.575	1,214,280
2010-12-07	55.870	57.360	55.670	56.675	5.668	1,342,650
2010-12-06	54.400	55.620	54.160	55.370	5.537	837,710
2010-12-03	54.270	54.630	54.250	54.580	5.458	736,170
2010-12-02	54.340	55.020	54.290	54.510	5.451	793,750
2010-12-01	53.510	54.530	52.570	54.340	5.434	1,076,220
2010-11-30	52.390	52.990	51.840	52.740	5.274	899,250
2010-11-29	52.570	53.160	51.960	52.940	5.294	358,600
2010-11-26	52.600	53.250	52.600	53.060	5.306	150,860
2010-11-24	51.730	53.010	51.400	53.010	5.301	489,980
2010-11-23	51.760	52.070	51.000	51.680	5.168	399,380
2010-11-22	52.260	52.380	51.500	52.280	5.228	960,670
2010-11-19	51.540	51.740	51.280	51.490	5.149	953,770
2010-11-18	51.910	52.000	51.360	51.510	5.151	884,760
2010-11-17	51.790	51.820	51.090	51.290	5.129	1,023,920
2010-11-16	51.400	51.830	51.020	51.660	5.166	1,137,230
2010-11-15	52.160	52.460	51.840	51.900	5.190	494,300
2010-11-12	51.560	52.300	51.560	51.940	5.194	601,810
2010-11-11	51.000	52.960	51.000	52.100	5.210	3,290,760
2010-11-10	52.590	53.800	52.400	53.780	5.378	1,023,720
2010-11-09	53.560	53.600	52.440	52.650	5.265	789,940
2010-11-08	52.560	53.500	52.560	53.350	5.335	958,310
2010-11-05	51.950	53.000	51.950	52.910	5.291	1,399,040
2010-11-04	51.000	51.840	50.750	51.820	5.182	1,170,720
2010-11-03	50.390	50.490	49.520	50.420	5.042	838,810
2010-11-02	49.500	50.370	49.260	50.370	5.037	1,203,680
2010-11-01	49.890	50.300	48.790	49.180	4.918	1,097,380
2010-10-29	49.700	50.890	49.630	49.660	4.966	1,048,140

← NewerPage 67 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.