Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	37.930	39.550	37.550	39.360	3.936	1,769,500
2009-08-20	37.140	37.650	36.935	37.500	3.750	1,835,360
2009-08-19	35.930	37.530	35.930	37.110	3.711	2,229,530
2009-08-18	36.140	36.554	35.820	36.250	3.625	816,460
2009-08-17	35.540	36.950	35.390	35.900	3.590	1,043,500
2009-08-14	36.210	36.280	35.750	36.130	3.613	2,177,400
2009-08-13	36.890	36.890	36.110	36.370	3.637	861,420
2009-08-12	36.370	37.261	36.320	36.810	3.681	727,060
2009-08-11	36.760	37.010	36.190	36.450	3.645	878,500
2009-08-10	36.440	37.370	36.440	37.050	3.705	586,640
2009-08-07	36.630	37.080	35.990	36.770	3.677	1,227,670
2009-08-06	36.360	36.760	35.970	36.030	3.603	847,140
2009-08-05	37.130	37.130	35.910	36.320	3.632	561,210
2009-08-04	36.550	37.140	36.550	37.000	3.700	2,157,370
2009-08-03	36.810	36.920	36.030	36.900	3.690	1,897,500
2009-07-31	36.830	37.450	36.630	36.730	3.673	2,345,420
2009-07-30	36.960	37.530	36.450	37.080	3.708	2,276,300
2009-07-29	36.180	36.900	36.000	36.640	3.664	5,035,240
2009-07-28	35.300	36.400	34.750	36.180	3.618	1,948,150
2009-07-27	34.490	35.510	33.780	35.350	3.535	2,801,870
2009-07-24	33.690	34.720	33.690	34.640	3.464	2,480,410
2009-07-23	35.860	35.860	33.730	33.970	3.397	8,866,010
2009-07-22	36.500	36.880	35.790	35.990	3.599	2,107,000
2009-07-21	36.800	36.800	36.210	36.560	3.656	1,002,490
2009-07-20	36.770	37.975	36.340	36.510	3.651	1,858,330
2009-07-17	37.520	37.520	36.240	36.480	3.648	1,435,930
2009-07-16	37.130	37.590	36.920	37.420	3.742	995,260
2009-07-15	36.480	37.390	36.270	37.250	3.725	1,792,210
2009-07-14	36.450	36.730	35.820	36.120	3.612	1,535,230
2009-07-13	37.060	37.060	35.600	36.580	3.658	2,179,840
2009-07-10	37.250	37.540	36.560	37.240	3.724	600,340
2009-07-09	38.150	38.150	37.290	37.350	3.735	1,164,520
2009-07-08	37.970	38.370	37.810	37.810	3.781	7,201,460
2009-07-07	38.950	38.950	37.600	37.700	3.770	2,373,310
2009-07-06	38.550	39.020	38.300	38.890	3.889	1,891,210
2009-07-02	40.170	40.170	38.270	38.590	3.859	2,521,580
2009-07-01	40.240	40.980	40.000	40.680	4.068	2,274,990
2009-06-30	39.660	40.500	39.620	39.870	3.987	2,303,800
2009-06-29	38.950	39.790	38.800	39.520	3.952	1,406,070
2009-06-26	38.510	39.310	37.790	39.130	3.913	4,281,550
2009-06-25	38.370	38.720	37.990	38.680	3.868	1,126,200
2009-06-24	38.220	38.690	37.550	38.270	3.827	1,361,610
2009-06-23	37.540	38.200	37.540	37.820	3.782	1,142,180
2009-06-22	38.050	38.140	36.980	37.160	3.716	1,834,390
2009-06-19	38.250	38.830	38.000	38.280	3.828	3,183,470
2009-06-18	38.580	38.580	37.900	38.140	3.814	1,170,840
2009-06-17	38.200	39.400	38.090	38.530	3.853	1,605,550
2009-06-16	39.590	39.940	38.080	38.080	3.808	891,820
2009-06-15	39.660	40.280	38.870	39.450	3.945	845,960
2009-06-12	39.730	40.120	39.370	40.070	4.007	1,036,820
2009-06-11	39.640	40.440	39.640	40.090	4.009	796,560
2009-06-10	39.590	39.750	38.810	39.650	3.965	1,728,260
2009-06-09	39.140	39.710	38.880	39.390	3.939	740,970
2009-06-08	38.690	39.340	38.210	38.830	3.883	1,329,650
2009-06-05	39.070	39.790	38.570	38.950	3.895	1,667,260
2009-06-04	38.790	39.020	38.300	38.930	3.893	786,760
2009-06-03	37.200	38.690	37.010	38.690	3.869	2,178,910
2009-06-02	36.870	37.910	36.870	37.490	3.749	1,178,560
2009-06-01	36.190	37.450	36.100	37.150	3.715	1,200,750
2009-05-29	36.060	36.060	35.200	35.650	3.565	1,083,960

← NewerPage 73 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.