Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	41.980	43.110	41.760	42.710	4.271	1,119,070
2010-05-10	42.650	42.720	41.620	42.310	4.231	786,680
2010-05-07	42.200	42.480	40.730	40.810	4.081	1,672,840
2010-05-06	42.670	43.310	39.540	42.360	4.236	2,113,460
2010-05-05	43.230	43.480	42.820	42.900	4.290	962,470
2010-05-04	43.740	43.960	43.480	43.630	4.363	1,312,810
2010-05-03	44.150	44.430	43.780	44.380	4.438	1,062,570
2010-04-30	45.140	45.290	43.950	43.950	4.395	1,038,610
2010-04-29	44.450	45.080	43.965	45.000	4.500	780,770
2010-04-28	44.740	45.080	43.950	44.270	4.427	887,990
2010-04-27	44.590	45.128	44.260	44.710	4.471	2,618,250
2010-04-26	45.020	45.460	44.680	44.900	4.490	1,307,430
2010-04-23	43.960	45.360	43.780	45.140	4.514	2,089,570
2010-04-22	44.770	45.705	44.600	45.340	4.534	3,132,280
2010-04-21	45.880	46.170	45.620	45.730	4.573	1,052,450
2010-04-20	45.510	46.000	45.180	45.950	4.595	951,340
2010-04-19	45.260	45.300	44.440	45.190	4.519	1,175,240
2010-04-16	45.020	45.520	44.750	45.310	4.531	1,383,640
2010-04-15	44.420	45.190	44.160	45.020	4.502	1,409,840
2010-04-14	43.420	44.650	43.350	44.330	4.433	1,905,380
2010-04-13	42.750	43.310	42.540	43.290	4.329	325,600
2010-04-12	42.740	43.040	42.510	42.970	4.297	386,830
2010-04-09	42.920	42.990	42.600	42.740	4.274	341,960
2010-04-08	42.800	43.110	42.650	42.800	4.280	434,170
2010-04-07	43.050	43.340	42.720	43.010	4.301	693,470
2010-04-06	42.690	43.330	42.645	43.220	4.322	625,820
2010-04-05	41.790	42.790	41.790	42.790	4.279	864,020
2010-04-01	41.530	42.400	41.080	41.780	4.178	1,346,110
2010-03-31	41.730	42.660	41.500	41.520	4.152	1,600,400
2010-03-30	41.240	42.320	41.240	42.030	4.203	1,241,550
2010-03-29	41.100	41.430	41.040	41.310	4.131	379,020
2010-03-26	41.840	41.840	40.790	41.090	4.109	749,830
2010-03-25	42.190	42.540	41.550	41.560	4.156	515,500
2010-03-24	42.760	43.240	42.020	42.050	4.205	687,800
2010-03-23	42.570	43.250	42.430	42.970	4.297	573,260
2010-03-22	41.720	42.930	41.720	42.620	4.262	421,790
2010-03-19	42.820	42.820	41.770	42.000	4.200	1,366,170
2010-03-18	42.220	42.750	42.220	42.580	4.258	769,960
2010-03-17	42.700	42.900	42.490	42.500	4.250	609,310
2010-03-16	43.090	43.090	42.380	42.730	4.273	569,530
2010-03-15	42.340	43.480	42.340	42.870	4.287	2,490,710
2010-03-12	42.000	42.580	41.780	42.290	4.229	2,328,810
2010-03-11	41.510	42.010	41.500	41.990	4.199	679,750
2010-03-10	41.290	41.870	41.290	41.800	4.180	1,177,390
2010-03-09	41.120	41.860	41.120	41.370	4.137	1,538,050
2010-03-08	42.020	42.150	41.240	41.310	4.131	897,720
2010-03-05	41.510	42.300	41.510	41.910	4.191	1,710,620
2010-03-04	41.000	41.380	40.680	41.110	4.111	652,940
2010-03-03	40.150	41.110	39.980	41.050	4.105	2,697,490
2010-03-02	39.660	40.125	39.660	39.960	3.996	1,292,250
2010-03-01	39.440	40.140	39.260	39.630	3.963	1,655,670
2010-02-26	39.510	40.220	39.210	39.350	3.935	3,414,360
2010-02-25	39.110	39.490	38.630	39.470	3.947	1,925,280
2010-02-24	39.850	39.870	39.460	39.820	3.982	869,020
2010-02-23	40.460	40.920	39.700	39.830	3.983	2,856,990
2010-02-22	42.110	42.110	40.110	40.650	4.065	1,340,060
2010-02-19	40.070	40.330	40.000	40.180	4.018	791,700
2010-02-18	38.450	40.360	38.450	40.060	4.006	1,468,060
2010-02-17	39.740	39.860	39.470	39.850	3.985	1,231,300
2010-02-16	39.300	39.500	38.890	39.500	3.950	927,370

← NewerPage 70 of 79 · 4,734 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.