Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	50.550	50.960	49.840	49.960	4.996	773,470
2010-10-27	49.980	50.250	49.601	50.050	5.005	1,264,250
2010-10-26	50.240	50.485	50.090	50.250	5.025	1,510,220
2010-10-25	50.340	50.650	50.000	50.410	5.041	699,750
2010-10-22	50.550	50.580	49.630	50.040	5.004	1,841,630
2010-10-21	51.970	51.970	49.340	50.650	5.065	3,163,940
2010-10-20	51.470	51.890	51.221	51.550	5.155	1,378,150
2010-10-19	51.010	51.600	50.750	51.060	5.106	857,480
2010-10-18	51.850	52.280	51.090	51.800	5.180	1,054,800
2010-10-15	50.850	52.870	50.800	51.760	5.176	3,484,330
2010-10-14	50.120	50.980	50.040	50.740	5.074	775,760
2010-10-13	49.080	50.450	49.000	50.280	5.028	1,634,190
2010-10-12	48.830	49.060	48.400	48.860	4.886	637,100
2010-10-11	49.280	49.390	48.810	49.060	4.906	563,480
2010-10-08	49.110	49.660	48.840	49.310	4.931	1,240,420
2010-10-07	49.510	49.580	48.950	49.120	4.912	402,370
2010-10-06	49.470	49.715	48.950	49.210	4.921	1,188,770
2010-10-05	49.300	49.760	49.110	49.750	4.975	1,836,640
2010-10-04	49.000	49.405	48.670	48.980	4.898	823,710
2010-10-01	49.210	49.650	48.430	49.350	4.935	618,870
2010-09-30	49.450	49.810	48.155	48.710	4.871	1,578,030
2010-09-29	48.810	49.580	48.810	49.530	4.953	1,369,340
2010-09-28	48.480	49.270	47.765	49.190	4.919	923,410
2010-09-27	48.390	48.480	47.730	48.390	4.839	889,760
2010-09-24	47.000	48.590	46.780	48.450	4.845	837,660
2010-09-23	46.470	46.870	46.080	46.330	4.633	1,118,460
2010-09-22	47.160	47.510	46.170	46.940	4.694	489,700
2010-09-21	47.530	47.860	47.300	47.420	4.742	822,240
2010-09-20	45.700	47.570	45.700	47.520	4.752	1,073,080
2010-09-17	45.200	45.790	44.720	45.630	4.563	1,293,550
2010-09-16	45.120	45.300	44.380	45.230	4.523	542,730
2010-09-15	44.980	45.400	44.800	45.190	4.519	904,040
2010-09-14	45.000	45.440	44.710	45.110	4.511	903,130
2010-09-13	44.340	45.260	43.610	45.140	4.514	1,173,750
2010-09-10	43.820	44.100	43.570	43.880	4.388	467,200
2010-09-09	43.610	43.970	43.440	43.800	4.380	625,860
2010-09-08	43.000	43.330	42.870	43.300	4.330	468,130
2010-09-07	43.940	43.940	42.630	42.780	4.278	559,710
2010-09-03	43.880	44.370	43.560	44.020	4.402	495,900
2010-09-02	42.790	43.500	42.640	43.410	4.341	582,170
2010-09-01	41.990	42.940	41.780	42.770	4.277	691,970
2010-08-31	41.740	42.110	41.180	41.270	4.127	740,540
2010-08-30	42.800	43.460	41.800	41.820	4.182	517,910
2010-08-27	42.030	43.000	41.550	42.990	4.299	944,540
2010-08-26	41.880	42.210	41.570	41.580	4.158	430,430
2010-08-25	41.390	41.850	40.840	41.760	4.176	960,340
2010-08-24	41.130	42.130	40.740	41.620	4.162	888,220
2010-08-23	41.950	41.950	41.330	41.350	4.135	518,600
2010-08-20	41.740	42.050	41.540	41.760	4.176	1,083,330
2010-08-19	42.330	42.850	41.780	41.810	4.181	1,386,310
2010-08-18	42.730	43.000	42.300	42.610	4.261	424,800
2010-08-17	42.480	43.360	42.480	42.820	4.282	730,360
2010-08-16	41.870	42.530	41.820	42.280	4.228	1,876,690
2010-08-13	42.360	42.620	41.890	42.210	4.221	681,240
2010-08-12	42.470	42.880	41.910	42.630	4.263	807,820
2010-08-11	43.440	43.680	42.650	42.740	4.274	1,156,510
2010-08-10	44.450	44.720	43.710	44.170	4.417	695,120
2010-08-09	44.110	44.920	43.910	44.910	4.491	667,390
2010-08-06	43.300	44.010	42.790	43.760	4.376	796,860
2010-08-05	43.990	44.760	43.100	43.850	4.385	405,880

← NewerPage 68 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.