Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Costar Group Inc (NQ: CSGP )

88.81 -1.07 (-1.19%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 4.701 4.800 4.614 4.795 1,224,820 +0.10(+2.22%)
Oct 28, 2005 4.591 4.697 4.576 4.691 1,354,450 +0.13(+2.76%)
Oct 27, 2005 4.700 4.750 4.541 4.565 724,990 -0.15(-3.24%)
Oct 26, 2005 4.860 4.860 4.590 4.718 1,393,680 -0.15(-3.06%)
Oct 25, 2005 4.579 4.899 4.579 4.867 2,981,840 +0.27(+5.92%)
Oct 24, 2005 4.502 4.600 4.500 4.595 855,660 +0.10(+2.32%)
Oct 21, 2005 4.420 4.500 4.395 4.491 1,291,560 +0.07(+1.61%)
Oct 20, 2005 4.450 4.472 4.336 4.420 2,414,560 -0.08(-1.73%)
Oct 19, 2005 4.446 4.500 4.373 4.498 802,200 +0.03(+0.60%)
Oct 18, 2005 4.536 4.560 4.427 4.471 699,770 -0.07(-1.52%)
Oct 17, 2005 4.602 4.602 4.467 4.540 709,890 -0.02(-0.44%)
Oct 14, 2005 4.620 4.620 4.524 4.560 634,780 -0.04(-0.80%)
Oct 13, 2005 4.567 4.610 4.391 4.597 2,476,980 +0.01(+0.24%)
Oct 12, 2005 4.565 4.623 4.476 4.586 983,710 -0.00(-0.02%)
Oct 11, 2005 4.643 4.643 4.488 4.587 2,323,330 -0.02(-0.33%)
Oct 10, 2005 4.629 4.629 4.578 4.602 154,730 -0.01(-0.32%)
Oct 07, 2005 4.624 4.659 4.604 4.617 254,820 +0.01(+0.20%)
Oct 06, 2005 4.624 4.716 4.542 4.608 645,420 +0.03(+0.63%)
Oct 05, 2005 4.560 4.618 4.527 4.579 553,250 +0.00(+0.00%)
Oct 04, 2005 4.667 4.692 4.565 4.579 670,010 -0.08(-1.80%)
Oct 03, 2005 4.638 4.725 4.635 4.663 851,750 -0.01(-0.19%)
Sep 30, 2005 4.601 4.680 4.556 4.672 544,090 +0.05(+1.02%)
Sep 29, 2005 4.527 4.659 4.525 4.625 768,010 +0.04(+0.94%)
Sep 28, 2005 4.619 4.646 4.477 4.582 1,200,540 -0.04(-0.80%)
Sep 27, 2005 4.584 4.681 4.554 4.619 571,070 +0.02(+0.52%)
Sep 26, 2005 4.655 4.657 4.528 4.595 1,297,760 -0.02(-0.37%)
Sep 23, 2005 4.612 4.653 4.599 4.612 246,430 -0.05(-1.03%)
Sep 22, 2005 4.660 4.694 4.530 4.660 458,300 +0.08(+1.72%)
Sep 21, 2005 4.639 4.666 4.553 4.581 847,130 -0.09(-1.91%)
Sep 20, 2005 4.798 4.821 4.649 4.670 685,730 -0.12(-2.42%)
Sep 19, 2005 4.835 4.835 4.720 4.786 434,340 -0.04(-0.85%)
Sep 16, 2005 4.764 4.835 4.722 4.827 1,242,760 +0.09(+1.84%)
Sep 15, 2005 4.800 4.815 4.694 4.740 1,030,700 -0.05(-1.00%)
Sep 14, 2005 4.555 4.816 4.512 4.788 4,710,000 +0.23(+5.14%)
Sep 13, 2005 4.567 4.596 4.505 4.554 1,139,290 +0.00(+0.07%)
Sep 12, 2005 4.536 4.590 4.484 4.551 898,650 -0.00(-0.02%)
Sep 09, 2005 4.584 4.615 4.531 4.552 1,380,630 -0.03(-0.68%)
Sep 08, 2005 4.673 4.673 4.511 4.583 1,350,750 -0.11(-2.34%)
Sep 07, 2005 4.751 4.776 4.657 4.693 379,550 -0.07(-1.37%)
Sep 06, 2005 4.591 4.789 4.539 4.758 2,345,570 +0.19(+4.16%)
Sep 02, 2005 4.652 4.655 4.563 4.568 1,006,450 -0.10(-2.06%)
Sep 01, 2005 4.707 4.708 4.631 4.664 482,930 -0.01(-0.26%)
Aug 31, 2005 4.605 4.684 4.550 4.676 825,260 +0.05(+1.17%)
Aug 30, 2005 4.549 4.637 4.549 4.622 561,460 +0.00(+0.09%)
Aug 29, 2005 4.544 4.620 4.505 4.618 480,790 +0.07(+1.61%)
Aug 26, 2005 4.604 4.604 4.500 4.545 729,910 -0.06(-1.30%)
Aug 25, 2005 4.637 4.699 4.557 4.605 1,089,040 -0.03(-0.58%)
Aug 24, 2005 4.598 4.779 4.573 4.632 925,380 +0.02(+0.43%)
Aug 23, 2005 4.582 4.640 4.527 4.612 724,160 +0.03(+0.65%)
Aug 22, 2005 4.639 4.639 4.565 4.582 636,660 -0.01(-0.24%)
Aug 19, 2005 4.588 4.615 4.554 4.593 495,410 -0.01(-0.20%)
Aug 18, 2005 4.654 4.679 4.575 4.602 554,610 -0.08(-1.73%)
Aug 17, 2005 4.675 4.719 4.619 4.683 386,960 +0.03(+0.58%)
Aug 16, 2005 4.800 4.803 4.632 4.656 768,930 -0.16(-3.32%)
Aug 15, 2005 4.700 4.836 4.624 4.816 590,500 +0.11(+2.34%)
Aug 12, 2005 4.776 4.777 4.632 4.706 814,670 -0.09(-1.94%)
Aug 11, 2005 4.673 4.812 4.655 4.799 920,220 +0.12(+2.52%)
Aug 10, 2005 4.767 4.787 4.633 4.681 751,630 -0.07(-1.37%)
Aug 09, 2005 4.762 4.812 4.693 4.746 698,010 +0.00(+0.00%)
Aug 08, 2005 4.869 4.869 4.705 4.746 536,310 -0.08(-1.62%)
Aug 05, 2005 4.901 4.904 4.776 4.824 590,160 -0.09(-1.79%)
Aug 04, 2005 4.946 5.006 4.904 4.912 698,460 -0.05(-0.93%)
Aug 03, 2005 4.971 4.980 4.912 4.958 941,610 -0.02(-0.46%)
Aug 02, 2005 4.819 5.073 4.819 4.981 1,634,300 +0.14(+2.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.