Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	36.820	37.330	35.620	35.920	3.592	1,446,350
2009-05-27	37.420	37.480	36.130	36.250	3.625	2,058,940
2009-05-26	35.880	38.080	35.800	37.730	3.773	1,308,110
2009-05-22	36.330	36.830	35.550	36.190	3.619	1,299,250
2009-05-21	36.510	36.860	35.790	36.220	3.622	1,085,210
2009-05-20	36.920	37.510	36.610	36.760	3.676	1,815,410
2009-05-19	36.490	36.940	36.230	36.530	3.653	1,097,630
2009-05-18	36.100	37.020	34.890	36.810	3.681	1,079,780
2009-05-15	36.360	36.540	35.321	35.760	3.576	1,497,890
2009-05-14	36.270	36.820	36.190	36.450	3.645	1,849,490
2009-05-13	35.850	36.350	35.650	36.000	3.600	2,252,280
2009-05-12	36.380	36.670	36.090	36.500	3.650	1,236,520
2009-05-11	35.080	36.880	35.080	36.280	3.628	1,547,490
2009-05-08	35.090	35.670	34.600	35.660	3.566	2,373,900
2009-05-07	36.480	36.640	34.550	34.690	3.469	2,898,540
2009-05-06	36.790	37.030	35.460	36.050	3.605	1,714,200
2009-05-05	36.720	37.300	35.510	36.360	3.636	1,765,290
2009-05-04	37.530	38.050	36.240	36.820	3.682	1,484,030
2009-05-01	37.250	37.730	36.750	37.310	3.731	1,135,470
2009-04-30	37.680	38.190	37.010	37.050	3.705	1,926,930
2009-04-29	36.950	37.950	36.470	37.450	3.745	2,661,470
2009-04-28	35.370	37.290	34.950	36.830	3.683	2,787,240
2009-04-27	35.060	36.080	34.910	35.810	3.581	3,336,490
2009-04-24	35.220	36.310	34.310	35.750	3.575	3,078,460
2009-04-23	33.520	35.150	33.010	35.000	3.500	2,764,000
2009-04-22	33.000	34.370	33.000	33.390	3.339	1,391,190
2009-04-21	33.010	33.670	32.890	33.600	3.360	1,288,010
2009-04-20	33.010	33.770	32.620	33.040	3.304	4,925,060
2009-04-17	33.450	34.040	33.070	33.810	3.381	1,569,420
2009-04-16	32.930	33.500	32.750	33.340	3.334	1,770,170
2009-04-15	32.040	32.790	31.630	32.730	3.273	1,000,130
2009-04-14	32.280	33.010	31.950	32.160	3.216	920,080
2009-04-13	32.700	33.330	32.350	32.670	3.267	3,479,520
2009-04-09	32.030	33.020	31.480	32.980	3.298	2,776,660
2009-04-08	31.600	31.600	31.060	31.300	3.130	4,123,010
2009-04-07	32.040	32.430	31.510	31.580	3.158	1,287,880
2009-04-06	32.100	32.650	31.790	32.550	3.255	1,214,780
2009-04-03	32.420	32.890	32.230	32.750	3.275	1,489,030
2009-04-02	31.680	33.240	31.680	32.400	3.240	3,866,460
2009-04-01	29.950	31.520	29.570	31.100	3.110	2,529,740
2009-03-31	29.950	30.600	29.560	30.250	3.025	3,588,980
2009-03-30	29.430	30.320	28.691	29.690	2.969	1,750,730
2009-03-27	30.480	31.220	29.990	30.080	3.008	2,005,220
2009-03-26	30.540	31.020	30.280	30.940	3.094	2,197,980
2009-03-25	29.400	30.740	29.060	30.050	3.005	1,312,840
2009-03-24	29.530	30.130	29.000	29.260	2.926	1,794,500
2009-03-23	28.540	29.850	28.170	29.850	2.985	3,829,120
2009-03-20	28.990	28.990	27.370	27.910	2.791	3,016,460
2009-03-19	28.340	28.860	27.980	28.220	2.822	2,034,700
2009-03-18	25.490	28.460	25.490	28.260	2.826	3,306,660
2009-03-17	25.860	26.440	25.330	26.440	2.644	2,916,510
2009-03-16	26.480	26.930	25.880	25.950	2.595	1,179,730
2009-03-13	26.550	26.880	26.030	26.320	2.632	2,343,220
2009-03-12	25.790	26.540	25.370	26.500	2.650	2,953,680
2009-03-11	25.740	26.450	25.560	25.940	2.594	1,362,550
2009-03-10	24.870	25.960	24.380	25.660	2.566	3,030,750
2009-03-09	25.150	25.250	24.110	24.230	2.423	2,582,140
2009-03-06	25.190	25.590	24.540	25.320	2.532	3,448,020
2009-03-05	25.460	25.760	24.920	24.990	2.499	5,078,130
2009-03-04	25.300	26.300	25.100	25.890	2.589	3,040,860

← NewerPage 74 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.