Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	25.400	26.690	24.710	24.950	2.495	4,655,870
2009-03-02	25.180	25.580	24.830	25.000	2.500	4,691,620
2009-02-27	25.290	26.370	25.250	25.500	2.550	2,645,490
2009-02-26	26.300	26.810	25.420	25.530	2.553	2,192,890
2009-02-25	26.240	26.770	25.470	26.160	2.616	2,746,740
2009-02-24	25.700	26.760	25.010	26.380	2.638	4,289,690
2009-02-23	26.080	26.225	25.360	25.440	2.544	4,086,150
2009-02-20	26.950	27.450	25.015	25.950	2.595	12,676,980
2009-02-19	27.950	28.640	26.115	27.980	2.798	4,805,230
2009-02-18	28.780	29.160	27.600	28.750	2.875	3,230,490
2009-02-17	28.760	29.330	27.710	28.650	2.865	1,992,100
2009-02-13	29.650	30.480	28.985	29.550	2.955	887,920
2009-02-12	29.430	29.970	28.979	29.540	2.954	1,266,600
2009-02-11	29.530	30.040	29.230	29.800	2.980	1,217,040
2009-02-10	30.260	30.770	29.460	29.480	2.948	3,205,230
2009-02-09	30.760	31.460	30.130	30.520	3.052	883,990
2009-02-06	29.460	31.410	29.250	30.900	3.090	1,502,400
2009-02-05	29.420	30.230	28.960	29.560	2.956	1,355,110
2009-02-04	29.860	30.040	29.210	29.710	2.971	2,366,170
2009-02-03	30.320	30.460	29.260	29.760	2.976	1,926,200
2009-02-02	29.390	30.390	29.390	30.180	3.018	1,322,160
2009-01-30	30.660	30.870	29.470	29.620	2.962	1,393,380
2009-01-29	31.800	31.800	30.280	30.280	3.028	1,103,700
2009-01-28	30.680	32.160	30.680	32.070	3.207	1,560,980
2009-01-27	29.980	30.450	29.580	30.310	3.031	906,290
2009-01-26	30.110	30.740	29.260	29.790	2.979	1,273,280
2009-01-23	29.820	30.470	29.560	29.980	2.998	1,126,260
2009-01-22	30.820	31.300	30.210	30.470	3.047	1,025,720
2009-01-21	29.950	31.550	29.850	31.280	3.128	1,416,300
2009-01-20	30.520	31.390	29.860	29.940	2.994	1,913,290
2009-01-16	31.800	32.330	29.920	31.010	3.101	1,736,640
2009-01-15	30.350	31.570	29.690	31.420	3.142	1,224,730
2009-01-14	31.810	32.750	30.280	30.380	3.038	1,453,530
2009-01-13	32.530	33.310	31.990	32.310	3.231	1,651,470
2009-01-12	33.240	33.470	31.810	32.620	3.262	2,196,920
2009-01-09	36.040	36.040	33.330	33.390	3.339	1,142,610
2009-01-08	34.400	36.420	34.390	35.930	3.593	2,705,850
2009-01-07	33.990	35.270	33.530	34.620	3.462	2,113,430
2009-01-06	33.600	35.020	33.400	34.480	3.448	1,807,620
2009-01-05	33.620	33.730	32.700	33.230	3.323	1,529,490
2009-01-02	33.000	33.660	32.360	33.510	3.351	1,719,960
2008-12-31	32.290	33.450	32.270	32.940	3.294	1,138,480
2008-12-30	30.960	32.410	30.960	32.360	3.236	1,809,800
2008-12-29	30.700	30.860	30.400	30.660	3.066	911,570
2008-12-26	30.870	31.310	30.260	30.700	3.070	370,260
2008-12-24	31.580	31.580	30.590	30.690	3.069	557,900
2008-12-23	31.330	31.744	30.600	31.480	3.148	1,319,970
2008-12-22	32.990	33.140	30.220	31.170	3.117	1,142,300
2008-12-19	33.140	34.620	32.210	33.000	3.300	1,941,460
2008-12-18	31.380	33.290	31.350	32.530	3.253	2,057,390
2008-12-17	30.500	32.298	29.970	31.910	3.191	2,824,170
2008-12-16	30.280	30.940	29.755	30.750	3.075	2,118,080
2008-12-15	31.110	31.500	29.490	29.790	2.979	1,619,430
2008-12-12	29.720	30.870	29.140	30.810	3.081	896,150
2008-12-11	31.170	32.450	29.900	30.220	3.022	1,312,040
2008-12-10	31.260	32.170	30.035	31.650	3.165	1,403,380
2008-12-09	30.640	31.880	30.460	30.820	3.082	2,366,850
2008-12-08	30.080	31.130	30.040	30.880	3.088	2,900,020
2008-12-05	28.130	29.540	27.670	29.250	2.925	2,819,830
2008-12-04	28.580	29.800	27.970	28.650	2.865	3,173,340

← NewerPage 75 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.