Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	44.220	44.540	43.940	44.450	4.445	627,280
2010-08-03	44.460	44.950	43.990	44.080	4.408	482,540
2010-08-02	44.290	44.790	43.620	44.590	4.459	974,260
2010-07-30	43.000	44.060	42.920	43.830	4.383	656,660
2010-07-29	44.830	44.950	43.160	43.510	4.351	1,393,810
2010-07-28	45.320	45.500	44.530	44.590	4.459	779,330
2010-07-27	45.370	45.440	45.010	45.200	4.520	982,630
2010-07-26	44.340	45.230	44.120	45.190	4.519	997,070
2010-07-23	42.130	44.310	42.130	44.240	4.424	2,373,000
2010-07-22	40.400	42.600	39.410	42.420	4.242	2,287,540
2010-07-21	40.450	40.630	39.690	39.730	3.973	910,570
2010-07-20	39.400	40.290	39.300	40.160	4.016	1,155,420
2010-07-19	39.340	39.930	38.830	39.900	3.990	727,960
2010-07-16	39.810	40.620	39.250	39.330	3.933	1,173,190
2010-07-15	40.430	40.500	39.790	40.210	4.021	594,520
2010-07-14	39.890	40.540	39.685	40.430	4.043	646,020
2010-07-13	39.250	40.230	38.940	40.130	4.013	637,700
2010-07-12	39.070	39.450	38.600	38.730	3.873	643,030
2010-07-09	39.110	39.380	38.540	39.190	3.919	574,740
2010-07-08	38.620	39.120	38.600	39.100	3.910	662,140
2010-07-07	37.910	38.460	37.510	38.440	3.844	912,480
2010-07-06	38.820	39.045	37.500	37.660	3.766	1,070,410
2010-07-02	39.030	39.030	38.120	38.150	3.815	574,780
2010-07-01	38.800	38.910	37.550	38.730	3.873	1,838,890
2010-06-30	39.290	39.650	38.770	38.800	3.880	718,900
2010-06-29	40.250	40.250	38.970	39.250	3.925	878,490
2010-06-28	40.900	41.300	40.410	40.940	4.094	514,210
2010-06-25	40.410	41.100	40.040	40.770	4.077	1,048,640
2010-06-24	39.940	40.490	39.860	40.170	4.017	754,580
2010-06-23	40.330	40.640	39.850	40.240	4.024	469,260
2010-06-22	40.850	41.200	40.310	40.460	4.046	652,040
2010-06-21	41.580	41.990	40.460	40.590	4.059	435,150
2010-06-18	41.200	41.370	40.760	41.000	4.100	1,165,690
2010-06-17	40.970	41.420	40.810	41.060	4.106	649,700
2010-06-16	40.780	41.380	40.680	41.000	4.100	685,340
2010-06-15	40.870	41.250	40.490	41.083	4.108	748,550
2010-06-14	41.050	41.410	40.440	40.470	4.047	792,640
2010-06-11	39.970	40.670	39.970	40.640	4.064	624,230
2010-06-10	39.990	40.410	39.785	40.410	4.041	597,150
2010-06-09	39.690	40.125	38.970	39.450	3.945	1,234,140
2010-06-08	39.550	39.550	38.800	39.280	3.928	1,143,930
2010-06-07	40.840	40.840	39.440	39.500	3.950	849,660
2010-06-04	41.600	41.940	40.650	40.738	4.074	1,871,520
2010-06-03	41.210	42.160	40.948	41.940	4.194	1,483,760
2010-06-02	40.520	41.380	40.500	41.380	4.138	1,068,030
2010-06-01	40.560	41.250	40.270	40.420	4.042	1,320,790
2010-05-28	41.000	41.340	40.630	40.770	4.077	1,091,310
2010-05-27	40.870	41.110	40.280	41.090	4.109	1,594,830
2010-05-26	40.080	40.440	39.300	40.030	4.003	3,140,020
2010-05-25	39.710	40.550	39.100	39.910	3.991	4,199,220
2010-05-24	41.520	41.650	40.455	40.620	4.062	2,254,400
2010-05-21	41.260	42.440	41.040	41.580	4.158	2,664,630
2010-05-20	42.440	42.865	41.690	41.760	4.176	1,504,280
2010-05-19	43.640	44.180	43.230	43.270	4.327	1,855,500
2010-05-18	44.470	44.790	43.760	43.850	4.385	824,450
2010-05-17	44.240	44.810	43.310	43.900	4.390	976,080
2010-05-14	43.590	44.230	43.250	44.200	4.420	2,139,490
2010-05-13	43.490	44.480	43.490	43.920	4.392	1,004,970
2010-05-12	42.790	44.200	42.790	43.830	4.383	1,435,820
2010-05-11	41.980	43.110	41.760	42.710	4.271	1,119,070

← NewerPage 69 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.