Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	38.980	39.280	38.725	39.020	3.902	1,267,550
2010-02-11	38.530	39.510	38.130	39.450	3.945	715,990
2010-02-10	38.460	38.920	38.180	38.770	3.877	435,810
2010-02-09	38.780	39.000	38.130	38.650	3.865	541,680
2010-02-08	38.590	38.630	38.100	38.450	3.845	522,940
2010-02-05	38.280	38.600	37.450	38.500	3.850	827,880
2010-02-04	38.820	38.940	38.110	38.220	3.822	1,233,420
2010-02-03	38.770	40.000	38.470	39.050	3.905	1,046,150
2010-02-02	40.170	40.170	39.040	39.040	3.904	1,962,180
2010-02-01	40.650	40.920	39.810	40.020	4.002	2,676,990
2010-01-29	40.690	41.339	40.360	40.380	4.038	602,600
2010-01-28	40.970	41.530	40.560	40.620	4.062	895,640
2010-01-27	40.340	41.200	40.280	41.000	4.100	923,070
2010-01-26	40.990	41.030	40.470	40.660	4.066	1,087,130
2010-01-25	40.840	41.500	40.158	41.040	4.104	1,227,160
2010-01-22	41.110	41.470	40.510	40.610	4.061	1,336,760
2010-01-21	40.930	41.540	40.090	41.020	4.102	1,130,000
2010-01-20	41.610	41.720	40.110	40.930	4.093	775,660
2010-01-19	41.620	42.000	41.260	41.950	4.195	876,820
2010-01-15	42.640	42.690	41.190	41.420	4.142	1,307,770
2010-01-14	41.510	42.520	41.470	42.490	4.249	751,560
2010-01-13	41.830	42.180	41.260	41.520	4.152	808,200
2010-01-12	42.080	42.390	41.630	41.720	4.172	519,810
2010-01-11	42.460	42.470	41.920	42.360	4.236	348,050
2010-01-08	42.230	42.570	42.040	42.340	4.234	414,210
2010-01-07	42.590	42.590	41.640	42.420	4.242	395,520
2010-01-06	42.850	43.330	42.360	42.500	4.250	1,231,580
2010-01-05	42.290	42.550	41.885	42.450	4.245	932,120
2010-01-04	42.380	42.730	41.870	42.250	4.225	709,760
2009-12-31	42.970	43.460	41.710	41.770	4.177	1,463,540
2009-12-30	42.850	43.160	42.210	42.930	4.293	952,110
2009-12-29	43.000	43.140	42.570	43.100	4.310	852,350
2009-12-28	42.500	42.900	42.110	42.810	4.281	1,406,870
2009-12-24	42.310	42.480	42.200	42.380	4.238	226,760
2009-12-23	41.800	42.490	41.505	42.280	4.228	504,250
2009-12-22	41.120	41.780	40.900	41.660	4.166	979,450
2009-12-21	40.890	41.450	40.780	41.120	4.112	577,200
2009-12-18	40.470	40.820	40.050	40.790	4.079	2,654,010
2009-12-17	40.000	40.320	40.000	40.020	4.002	1,483,690
2009-12-16	40.320	40.380	39.630	40.130	4.013	690,900
2009-12-15	39.540	40.710	39.540	40.000	4.000	1,309,440
2009-12-14	40.130	40.440	39.660	40.440	4.044	1,288,340
2009-12-11	40.400	40.515	39.950	40.000	4.000	428,720
2009-12-10	40.880	40.880	39.900	40.080	4.008	984,150
2009-12-09	41.010	41.020	40.430	40.600	4.060	464,850
2009-12-08	41.660	41.660	40.740	40.900	4.090	1,787,610
2009-12-07	42.020	42.350	41.550	41.850	4.185	1,390,850
2009-12-04	41.650	42.500	41.570	42.150	4.215	2,067,110
2009-12-03	42.110	42.420	40.800	40.810	4.081	962,460
2009-12-02	40.020	42.340	40.020	42.040	4.204	3,490,260
2009-12-01	40.180	40.420	39.760	40.110	4.011	1,230,570
2009-11-30	39.370	39.830	38.620	39.730	3.973	1,043,500
2009-11-27	39.430	40.150	39.220	39.320	3.932	424,630
2009-11-25	41.090	41.410	40.850	40.910	4.091	414,850
2009-11-24	41.540	41.540	40.710	41.030	4.103	1,235,890
2009-11-23	41.000	41.660	40.560	41.640	4.164	2,237,460
2009-11-20	40.210	40.610	40.180	40.470	4.047	774,010
2009-11-19	40.900	41.130	40.240	40.600	4.060	1,337,120
2009-11-18	42.140	42.140	41.000	41.310	4.131	512,920
2009-11-17	41.710	42.090	41.530	42.060	4.206	935,320

← NewerPage 71 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.