Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	49.500	50.250	48.250	49.250	4.925	1,396,500
2008-06-12	47.990	49.610	47.990	48.910	4.891	1,728,620
2008-06-11	49.140	49.660	47.470	47.710	4.771	1,434,320
2008-06-10	49.400	49.860	49.030	49.370	4.937	977,110
2008-06-09	50.060	50.560	48.920	49.910	4.991	2,085,640
2008-06-06	50.200	50.810	48.820	50.040	5.004	2,376,580
2008-06-05	48.650	50.850	48.610	50.730	5.073	2,497,640
2008-06-04	48.190	49.320	47.070	48.660	4.866	1,743,270
2008-06-03	46.760	47.910	46.460	47.660	4.766	1,972,090
2008-06-02	47.080	47.180	45.880	46.390	4.639	1,400,330
2008-05-30	48.110	48.110	46.750	46.900	4.690	1,399,600
2008-05-29	47.370	48.170	46.930	47.970	4.797	2,201,660
2008-05-28	47.610	47.660	46.680	47.360	4.736	1,891,230
2008-05-27	45.630	47.130	45.630	46.920	4.692	1,649,370
2008-05-23	46.090	46.890	45.100	45.490	4.549	1,063,190
2008-05-22	46.540	47.320	46.240	46.400	4.640	1,062,660
2008-05-21	47.110	47.720	45.750	46.280	4.628	1,013,370
2008-05-20	47.660	48.410	46.610	46.900	4.690	746,980
2008-05-19	48.120	48.620	47.570	47.680	4.768	1,129,040
2008-05-16	48.760	49.080	47.520	48.230	4.823	861,760
2008-05-15	48.020	49.170	47.720	48.450	4.845	1,347,500
2008-05-14	48.060	49.200	48.030	48.110	4.811	1,176,880
2008-05-13	49.550	50.150	47.550	47.980	4.798	2,762,760
2008-05-12	49.550	49.740	48.640	49.420	4.942	1,837,050
2008-05-09	48.800	50.940	48.490	49.370	4.937	1,877,260
2008-05-08	50.470	51.600	48.720	49.260	4.926	1,710,640
2008-05-07	50.670	52.560	50.000	51.360	5.136	4,424,650
2008-05-06	48.530	50.590	48.380	50.510	5.051	2,452,840
2008-05-05	48.440	48.950	47.860	48.920	4.892	1,620,630
2008-05-02	49.000	49.590	47.850	48.700	4.870	2,535,090
2008-05-01	47.860	48.800	47.300	48.390	4.839	3,008,930
2008-04-30	48.140	49.250	47.610	47.950	4.795	889,020
2008-04-29	49.370	49.930	47.680	48.090	4.809	1,623,830
2008-04-28	49.510	49.900	48.680	49.270	4.927	2,899,460
2008-04-25	48.690	49.550	48.280	49.100	4.910	3,276,000
2008-04-24	50.130	50.940	48.000	48.520	4.852	7,060,400
2008-04-23	45.620	46.720	43.620	46.500	4.650	3,423,070
2008-04-22	46.130	46.580	43.950	45.130	4.513	2,273,310
2008-04-21	46.340	47.070	45.970	46.440	4.644	547,620
2008-04-18	46.000	47.370	45.700	46.810	4.681	2,819,250
2008-04-17	45.780	46.000	45.220	45.390	4.539	1,107,740
2008-04-16	45.500	46.310	45.500	45.860	4.586	2,700,600
2008-04-15	45.150	46.260	44.770	46.050	4.605	1,078,340
2008-04-14	45.730	46.410	44.880	44.930	4.493	1,224,020
2008-04-11	47.480	47.480	45.500	45.920	4.592	1,273,980
2008-04-10	46.220	47.160	46.070	46.450	4.645	1,363,090
2008-04-09	48.760	48.760	45.990	46.200	4.620	1,704,300
2008-04-08	46.900	48.930	46.760	48.800	4.880	1,302,420
2008-04-07	47.340	48.220	46.890	47.350	4.735	961,340
2008-04-04	47.850	47.910	46.460	46.920	4.692	1,543,930
2008-04-03	46.750	48.245	46.750	47.710	4.771	5,392,560
2008-04-02	44.900	47.190	44.575	47.070	4.707	4,046,540
2008-04-01	43.000	44.890	42.770	44.730	4.473	1,962,780
2008-03-31	42.960	43.910	42.300	43.000	4.300	1,307,860
2008-03-28	43.000	43.350	42.530	42.810	4.281	1,088,310
2008-03-27	43.590	44.350	43.000	43.050	4.305	1,835,430
2008-03-26	43.250	43.900	43.020	43.630	4.363	1,409,050
2008-03-25	42.090	43.640	41.950	43.550	4.355	2,949,580
2008-03-24	40.650	42.300	40.520	42.300	4.230	2,608,650
2008-03-20	39.790	40.640	39.010	40.410	4.041	4,149,900

← NewerPage 78 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.