Costar Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-20	39.790	40.640	39.010	40.410	4.041	4,149,900
2008-03-19	40.220	40.790	39.270	39.270	3.927	894,090
2008-03-18	39.240	40.130	38.780	40.000	4.000	3,050,290
2008-03-17	38.420	38.630	37.640	38.070	3.807	2,197,750
2008-03-14	40.310	40.430	38.700	38.880	3.888	2,346,480
2008-03-13	39.800	40.510	39.430	40.040	4.004	3,746,360
2008-03-12	41.090	41.510	40.280	40.350	4.035	1,861,990
2008-03-11	40.960	41.760	40.010	41.000	4.100	2,910,610
2008-03-10	40.760	40.920	39.760	39.760	3.976	2,429,320
2008-03-07	41.070	41.910	39.840	40.530	4.053	3,148,400
2008-03-06	41.370	42.470	41.100	41.560	4.156	3,610,780
2008-03-05	41.950	42.140	40.750	41.680	4.168	1,663,820
2008-03-04	41.130	41.840	40.970	41.770	4.177	2,400,730
2008-03-03	41.630	42.000	40.830	41.650	4.165	3,503,570
2008-02-29	42.370	42.600	41.440	41.520	4.152	3,196,730
2008-02-28	43.810	43.810	42.750	42.970	4.297	2,329,260
2008-02-27	42.320	44.130	42.110	43.990	4.399	2,309,860
2008-02-26	40.620	42.940	40.620	42.820	4.282	3,517,790
2008-02-25	41.200	42.190	40.580	40.980	4.098	6,032,450
2008-02-22	40.630	41.000	38.910	39.270	3.927	5,500,140
2008-02-21	39.000	43.450	39.000	40.490	4.049	12,004,330
2008-02-20	39.450	39.450	38.000	38.520	3.852	5,128,060
2008-02-19	39.650	39.980	38.990	39.300	3.930	3,428,820
2008-02-15	37.250	39.630	37.180	38.970	3.897	6,981,850
2008-02-14	38.150	38.380	36.900	37.040	3.704	1,883,710
2008-02-13	38.150	38.430	37.790	38.100	3.810	3,046,010
2008-02-12	37.130	38.250	36.990	37.700	3.770	2,736,270
2008-02-11	36.560	37.350	36.000	36.870	3.687	3,569,820
2008-02-08	36.010	37.070	36.010	36.600	3.660	3,198,720
2008-02-07	37.030	37.200	35.940	36.550	3.655	7,670,150
2008-02-06	39.880	39.880	36.590	37.250	3.725	4,822,240
2008-02-05	41.250	41.730	39.700	39.940	3.994	4,040,190
2008-02-04	42.910	43.500	41.610	41.730	4.173	1,856,800
2008-02-01	42.590	43.350	42.350	42.910	4.291	2,579,930
2008-01-31	39.600	42.910	39.600	42.340	4.234	2,694,600
2008-01-30	40.040	41.600	40.040	40.510	4.051	1,952,880
2008-01-29	39.260	40.110	38.180	40.040	4.004	1,336,260
2008-01-28	37.800	39.080	37.200	38.940	3.894	1,832,150
2008-01-25	39.560	39.560	37.640	37.810	3.781	1,865,110
2008-01-24	40.500	41.130	39.040	39.070	3.907	1,962,030
2008-01-23	37.190	40.420	37.190	40.190	4.019	2,124,390
2008-01-22	36.430	38.440	36.220	38.160	3.816	2,653,020
2008-01-18	37.990	39.212	36.550	37.410	3.741	3,360,060
2008-01-17	38.740	38.740	37.300	38.000	3.800	3,837,680
2008-01-16	37.420	38.890	37.420	38.220	3.822	1,546,840
2008-01-15	38.250	38.290	36.810	37.420	3.742	1,873,920
2008-01-14	39.300	40.570	38.460	38.460	3.846	1,860,680
2008-01-11	40.720	41.100	38.950	38.970	3.897	2,536,850
2008-01-10	40.460	41.770	40.160	41.060	4.106	2,550,910
2008-01-09	40.540	41.140	40.150	40.990	4.099	4,226,190
2008-01-08	39.700	41.240	39.660	40.550	4.055	4,919,520
2008-01-07	41.260	41.280	39.290	39.590	3.959	3,943,360
2008-01-04	43.430	43.430	41.060	41.240	4.124	2,599,320
2008-01-03	45.370	46.100	43.540	43.560	4.356	2,014,780
2008-01-02	47.080	47.830	45.130	45.310	4.531	1,524,000

← NewerPage 79 of 79 · 4,735 trading days

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.