Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	41.360	42.400	41.360	41.980	4.198	1,594,580
2009-11-13	40.450	41.380	40.060	41.030	4.103	690,480
2009-11-12	41.070	41.230	40.140	40.210	4.021	533,560
2009-11-11	41.230	41.330	40.690	41.020	4.102	378,440
2009-11-10	40.590	41.510	40.520	40.750	4.075	1,066,450
2009-11-09	40.010	40.950	39.350	40.920	4.092	1,034,030
2009-11-06	39.350	39.950	39.270	39.640	3.964	479,590
2009-11-05	39.440	39.710	39.110	39.660	3.966	1,185,170
2009-11-04	38.870	39.410	38.290	38.990	3.899	1,986,010
2009-11-03	37.970	38.780	37.890	38.780	3.878	1,334,620
2009-11-02	38.940	38.940	37.770	38.350	3.835	2,035,900
2009-10-30	38.990	39.930	38.290	38.820	3.882	1,910,950
2009-10-29	39.840	39.840	39.270	39.400	3.940	997,630
2009-10-28	40.250	40.900	39.340	39.350	3.935	2,067,930
2009-10-27	41.300	41.960	40.430	40.520	4.052	3,058,240
2009-10-26	40.950	41.430	40.420	41.040	4.104	2,900,610
2009-10-23	40.000	41.360	39.870	41.030	4.103	3,252,250
2009-10-22	41.580	41.580	38.970	39.930	3.993	5,506,360
2009-10-21	41.780	42.430	40.990	41.650	4.165	2,999,860
2009-10-20	43.490	43.659	41.970	42.010	4.201	2,639,100
2009-10-19	43.380	43.630	42.920	43.410	4.341	1,726,830
2009-10-16	43.480	43.520	42.740	43.100	4.310	1,540,280
2009-10-15	44.270	44.270	43.490	43.610	4.361	1,109,060
2009-10-14	43.350	44.480	43.000	44.430	4.443	1,493,520
2009-10-13	43.000	43.060	42.570	42.990	4.299	1,213,320
2009-10-12	43.310	43.960	42.800	42.990	4.299	1,203,830
2009-10-09	41.990	43.290	41.870	43.280	4.328	815,290
2009-10-08	41.810	42.350	41.550	42.060	4.206	1,923,860
2009-10-07	41.630	42.160	41.420	41.660	4.166	1,190,580
2009-10-06	40.730	41.660	39.910	41.660	4.166	969,740
2009-10-05	39.680	40.400	38.860	40.380	4.038	1,334,120
2009-10-02	39.100	39.920	38.130	39.450	3.945	862,320
2009-10-01	41.120	41.120	39.320	39.330	3.933	2,199,140
2009-09-30	41.610	41.800	40.730	41.220	4.122	1,766,920
2009-09-29	40.900	41.690	40.900	41.570	4.157	637,350
2009-09-28	40.250	41.670	40.170	40.990	4.099	764,400
2009-09-25	39.950	40.550	39.720	40.150	4.015	614,060
2009-09-24	40.830	40.830	39.710	39.990	3.999	450,780
2009-09-23	40.930	41.065	40.130	40.550	4.055	713,330
2009-09-22	40.490	41.145	40.490	40.750	4.075	491,550
2009-09-21	40.840	41.140	40.495	40.610	4.061	460,140
2009-09-18	41.320	41.320	40.460	41.110	4.111	1,173,890
2009-09-17	40.350	41.420	40.330	41.360	4.136	1,092,360
2009-09-16	38.930	40.310	38.830	40.310	4.031	1,109,640
2009-09-15	39.120	39.310	38.690	39.140	3.914	310,260
2009-09-14	38.270	39.340	38.230	39.310	3.931	430,190
2009-09-11	38.560	38.820	38.310	38.650	3.865	383,260
2009-09-10	38.230	38.640	37.860	38.630	3.863	310,500
2009-09-09	37.780	38.450	37.700	38.380	3.838	588,770
2009-09-08	37.370	37.710	36.900	37.690	3.769	913,710
2009-09-04	36.380	37.110	36.230	37.000	3.700	409,270
2009-09-03	36.840	37.550	35.770	36.730	3.673	1,142,100
2009-09-02	37.410	37.550	36.770	36.790	3.679	1,004,340
2009-09-01	37.600	38.660	37.100	37.390	3.739	1,554,810
2009-08-31	38.150	38.220	37.630	37.930	3.793	850,140
2009-08-28	39.080	39.300	38.190	38.360	3.836	469,790
2009-08-27	39.100	39.130	38.140	38.690	3.869	2,311,420
2009-08-26	39.020	39.230	38.770	39.110	3.911	598,480
2009-08-25	39.730	39.950	39.140	39.250	3.925	880,660
2009-08-24	39.470	39.990	39.250	39.530	3.953	1,358,880

← NewerPage 72 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.