Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	53.100	54.510	52.420	52.460	5.246	3,192,940
2008-09-08	54.150	55.170	52.870	52.930	5.293	2,855,130
2008-09-05	54.870	54.990	53.130	53.750	5.375	2,282,220
2008-09-04	54.990	55.640	54.750	55.070	5.507	2,896,330
2008-09-03	53.910	55.410	53.710	55.300	5.530	2,280,820
2008-09-02	53.610	54.840	52.940	53.960	5.396	2,302,200
2008-08-29	52.100	52.920	51.460	52.810	5.281	976,290
2008-08-28	51.570	52.880	51.510	52.130	5.213	794,350
2008-08-27	51.040	51.800	51.040	51.510	5.151	1,063,570
2008-08-26	51.680	51.680	50.640	51.130	5.113	863,500
2008-08-25	51.780	53.000	51.680	51.680	5.168	1,200,710
2008-08-22	51.330	53.340	51.040	53.130	5.313	3,030,860
2008-08-21	50.750	51.510	50.200	50.960	5.096	570,460
2008-08-20	51.640	51.650	50.650	51.180	5.118	960,240
2008-08-19	52.560	52.790	51.210	51.540	5.154	983,790
2008-08-18	53.950	54.330	52.680	53.200	5.320	524,090
2008-08-15	54.650	54.930	53.140	53.860	5.386	1,101,040
2008-08-14	53.620	54.140	53.150	54.030	5.403	861,450
2008-08-13	54.020	54.540	53.370	54.130	5.413	850,000
2008-08-12	55.000	55.180	53.810	54.130	5.413	1,871,710
2008-08-11	54.130	57.420	53.700	55.870	5.587	3,822,450
2008-08-08	51.170	54.920	51.170	54.030	5.403	1,943,140
2008-08-07	51.150	52.370	50.880	52.000	5.200	1,172,860
2008-08-06	51.700	52.440	51.030	51.680	5.168	1,111,810
2008-08-05	51.970	52.080	50.120	51.730	5.173	2,200,220
2008-08-04	51.590	51.780	50.300	50.990	5.099	1,091,650
2008-08-01	50.190	52.090	49.580	51.510	5.151	2,048,460
2008-07-31	48.750	50.430	48.750	49.890	4.989	1,358,080
2008-07-30	50.240	50.890	48.090	49.580	4.958	1,901,070
2008-07-29	47.850	50.440	47.640	49.800	4.980	2,967,150
2008-07-28	48.560	48.860	47.170	47.560	4.756	1,359,270
2008-07-25	49.000	49.170	48.410	48.810	4.881	1,025,230
2008-07-24	50.150	50.150	48.210	48.540	4.854	1,268,170
2008-07-23	50.000	50.820	49.450	50.230	5.023	2,446,010
2008-07-22	48.150	50.160	48.150	49.970	4.997	2,099,200
2008-07-21	49.830	50.000	49.060	49.520	4.952	1,621,420
2008-07-18	49.430	50.000	48.500	49.450	4.945	1,546,730
2008-07-17	47.600	49.410	47.600	49.370	4.937	4,012,150
2008-07-16	48.000	49.320	47.290	47.310	4.731	8,832,830
2008-07-15	44.540	46.870	43.930	45.920	4.592	4,247,400
2008-07-14	46.380	46.910	45.020	45.450	4.545	1,332,710
2008-07-11	45.050	45.920	44.680	45.830	4.583	1,072,400
2008-07-10	44.000	46.140	44.000	45.530	4.553	2,032,670
2008-07-09	44.630	45.280	44.000	44.140	4.414	1,506,960
2008-07-08	44.060	44.760	43.850	44.710	4.471	1,658,640
2008-07-07	44.470	45.400	43.810	43.900	4.390	2,109,550
2008-07-03	43.760	44.420	43.610	44.100	4.410	977,260
2008-07-02	44.460	45.400	43.480	43.570	4.357	1,552,210
2008-07-01	43.900	44.980	43.770	44.600	4.460	2,975,710
2008-06-30	44.520	44.590	43.740	44.450	4.445	2,048,070
2008-06-27	44.890	45.200	44.050	44.390	4.439	3,797,630
2008-06-26	45.450	45.850	44.280	44.750	4.475	2,096,200
2008-06-25	46.230	46.750	45.590	46.140	4.614	2,524,800
2008-06-24	48.170	48.170	46.180	46.220	4.622	2,168,120
2008-06-23	50.660	50.660	48.550	48.560	4.856	1,220,890
2008-06-20	51.370	51.900	50.210	50.250	5.025	3,109,360
2008-06-19	51.260	51.260	50.560	51.180	5.118	1,035,380
2008-06-18	50.290	51.390	50.000	51.290	5.129	1,582,680
2008-06-17	49.980	51.250	48.900	50.390	5.039	1,277,490
2008-06-16	49.160	50.020	48.390	49.950	4.995	874,470

← NewerPage 77 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.