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 )

85.93 +0.24 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2002 2.165 2.165 2.096 2.099 947,000 -0.10(-4.50%)
Jul 30, 2002 2.115 2.198 2.062 2.198 468,000 +0.04(+1.76%)
Jul 29, 2002 2.175 2.175 2.143 2.160 899,000 +0.00(+0.00%)
Jul 26, 2002 2.130 2.160 2.125 2.160 310,000 +0.04(+2.13%)
Jul 25, 2002 2.075 2.247 2.046 2.115 299,000 -0.01(-0.70%)
Jul 24, 2002 1.870 2.143 1.857 2.130 887,000 +0.23(+12.40%)
Jul 23, 2002 1.924 1.925 1.854 1.895 54,300,000 -0.02(-1.10%)
Jul 22, 2002 1.927 1.927 1.881 1.916 598,000 +0.03(+1.81%)
Jul 19, 2002 1.985 2.066 1.880 1.882 290,000 -0.18(-8.60%)
Jul 17, 2002 2.002 2.059 1.998 2.059 116,000 +0.13(+6.63%)
Jul 12, 2002 1.864 1.986 1.864 1.931 443,000 +0.03(+1.63%)
Jul 11, 2002 1.830 1.930 1.829 1.900 1,157,000 +0.04(+1.99%)
Jul 10, 2002 1.861 1.940 1.810 1.863 297,000 +0.01(+0.65%)
Jul 09, 2002 1.836 1.843 1.784 1.851 196,000 +0.06(+3.12%)
Jul 08, 2002 1.835 1.835 1.795 1.795 274,000 -0.04(-2.18%)
Jul 05, 2002 1.761 1.835 1.730 1.835 725,000 +0.09(+5.46%)
Jul 04, 2002 1.775 1.775 1.711 1.740 494,000 +0.00(+0.00%)
Jul 03, 2002 1.775 1.775 1.711 1.740 494,000 -0.06(-3.12%)
Jul 02, 2002 1.853 1.960 1.775 1.796 371,000 -0.12(-6.51%)
Jul 01, 2002 1.974 2.024 1.860 1.921 547,000 -0.13(-6.43%)
Jun 28, 2002 2.000 2.103 1.975 2.053 549,000 +0.05(+2.65%)
Jun 27, 2002 2.077 2.110 1.960 2.000 683,000 -0.08(-3.61%)
Jun 26, 2002 2.071 2.132 2.050 2.075 560,000 -0.01(-0.33%)
Jun 25, 2002 2.142 2.142 2.074 2.082 472,000 -0.06(-2.67%)
Jun 21, 2002 2.096 2.121 2.086 2.139 521,000 +0.05(+2.59%)
Jun 20, 2002 2.138 2.150 2.060 2.085 680,000 -0.02(-0.71%)
Jun 19, 2002 2.080 2.197 2.080 2.100 355,000 +0.00(+0.00%)
Jun 18, 2002 2.105 2.150 2.080 2.100 1,107,000 +0.00(+0.00%)
Jun 17, 2002 2.108 2.108 2.060 2.100 1,650,000 -0.00(-0.24%)
Jun 14, 2002 2.105 2.105 2.078 2.105 769,000 -0.00(-0.14%)
Jun 12, 2002 2.105 2.110 2.075 2.108 588,000 +0.01(+0.62%)
Jun 11, 2002 2.131 2.132 2.050 2.095 447,000 -0.05(-2.56%)
Jun 10, 2002 2.121 2.150 2.121 2.150 546,000 +0.04(+1.75%)
Jun 07, 2002 2.019 2.118 2.010 2.113 294,000 +0.07(+3.58%)
Jun 06, 2002 2.070 2.152 1.995 2.040 578,000 +0.02(+0.79%)
Jun 05, 2002 2.030 2.100 2.010 2.024 233,000 -0.10(-4.71%)
May 31, 2002 2.135 2.140 2.080 2.124 558,000 +0.04(+2.12%)
May 28, 2002 2.189 2.238 2.075 2.080 219,000 -0.09(-4.15%)
May 27, 2002 2.248 2.248 2.166 2.170 218,000 +0.00(+0.00%)
May 24, 2002 2.248 2.248 2.166 2.170 218,000 -0.08(-3.47%)
May 23, 2002 2.249 2.249 2.181 2.248 395,000 +0.03(+1.22%)
May 22, 2002 2.390 2.390 2.175 2.221 559,000 -0.12(-5.09%)
May 21, 2002 2.380 2.442 2.318 2.340 194,000 -0.07(-2.90%)
May 20, 2002 2.425 2.434 2.375 2.410 482,000 -0.00(-0.16%)
May 17, 2002 2.250 2.432 2.241 2.414 399,000 +0.10(+4.36%)
May 16, 2002 2.377 2.377 2.290 2.313 493,000 -0.05(-2.12%)
May 15, 2002 2.370 2.373 2.277 2.363 424,000 -0.01(-0.46%)
May 14, 2002 2.296 2.378 2.227 2.374 448,000 +0.21(+9.55%)
May 13, 2002 2.208 2.246 2.145 2.167 655,000 -0.02(-0.69%)
May 10, 2002 2.356 2.374 2.180 2.182 495,000 -0.14(-5.95%)
May 09, 2002 2.400 2.436 2.304 2.320 133,000 -0.06(-2.64%)
May 08, 2002 2.308 2.417 2.301 2.383 172,000 +0.08(+3.61%)
May 07, 2002 2.350 2.350 2.290 2.300 423,000 -0.03(-1.20%)
May 06, 2002 2.310 2.416 2.295 2.328 420,000 -0.01(-0.60%)
May 03, 2002 2.340 2.386 2.285 2.342 811,000 +0.04(+1.91%)
May 02, 2002 2.320 2.366 2.298 2.298 428,000 -0.02(-0.78%)
May 01, 2002 2.345 2.345 2.270 2.316 186,000 -0.06(-2.73%)
Apr 30, 2002 2.295 2.381 2.290 2.381 882,000 +0.07(+3.03%)
Apr 29, 2002 2.429 2.429 2.301 2.311 85,000 -0.07(-2.98%)
Apr 26, 2002 2.427 2.478 2.376 2.382 439,000 -0.11(-4.33%)
Apr 25, 2002 2.531 2.531 2.422 2.490 332,000 -0.04(-1.74%)
Apr 24, 2002 2.363 2.534 2.279 2.534 655,000 +0.20(+8.48%)
Apr 23, 2002 2.433 2.436 2.307 2.336 320,000 -0.10(-4.30%)
Apr 22, 2002 2.480 2.480 2.366 2.441 448,000 -0.01(-0.41%)
Apr 19, 2002 2.480 2.480 2.445 2.451 417,000 -0.05(-2.08%)
Apr 18, 2002 2.450 2.503 2.426 2.503 766,000 +0.07(+2.96%)
Apr 17, 2002 2.450 2.453 2.386 2.431 177,000 +0.02(+0.67%)
Apr 16, 2002 2.404 2.424 2.375 2.415 665,000 +0.05(+1.98%)
Apr 15, 2002 2.395 2.405 2.332 2.368 563,000 -0.01(-0.55%)
Apr 12, 2002 2.319 2.405 2.305 2.381 438,000 +0.11(+4.89%)
Apr 11, 2002 2.386 2.409 2.270 2.270 754,000 -0.10(-4.22%)
Apr 10, 2002 2.253 2.370 2.253 2.370 173,000 +0.10(+4.48%)
Apr 09, 2002 2.228 2.327 2.228 2.268 285,000 -0.04(-1.72%)
Apr 08, 2002 2.257 2.308 2.218 2.308 251,000 +0.04(+1.81%)
Apr 05, 2002 2.218 2.267 2.198 2.267 86,000 +0.07(+3.00%)
Apr 04, 2002 2.200 2.250 2.178 2.201 316,000 +0.00(+0.05%)
Apr 03, 2002 2.230 2.260 2.200 2.200 253,000 +0.00(+0.14%)
Apr 02, 2002 2.235 2.265 2.186 2.197 342,000 -0.06(-2.74%)
Apr 01, 2002 2.275 2.278 2.195 2.259 540,000 -0.02(-0.75%)
Mar 29, 2002 2.265 2.320 2.265 2.276 242,000 +0.00(+0.00%)
Mar 28, 2002 2.265 2.320 2.265 2.276 242,000 -0.02(-1.04%)
Mar 27, 2002 2.180 2.325 2.180 2.300 1,209,000 +0.09(+3.93%)
Mar 26, 2002 2.138 2.223 2.138 2.213 1,464,000 +0.08(+3.90%)
Mar 25, 2002 2.161 2.161 2.101 2.130 3,434,000 -0.02(-1.16%)
Mar 22, 2002 2.140 2.205 2.124 2.155 187,000 +0.01(+0.33%)
Mar 21, 2002 2.069 2.154 2.030 2.148 690,000 +0.12(+5.96%)
Mar 20, 2002 2.081 2.081 2.025 2.027 244,000 -0.06(-2.82%)
Mar 19, 2002 2.010 2.153 2.010 2.086 187,000 +0.05(+2.25%)
Mar 18, 2002 1.989 2.053 1.948 2.040 1,776,000 +0.05(+2.51%)
Mar 15, 2002 1.954 2.010 1.940 1.990 1,211,000 -0.04(-1.92%)
Mar 14, 2002 1.980 2.030 1.971 2.029 266,000 +0.04(+1.81%)
Mar 13, 2002 2.039 2.050 1.989 1.993 406,000 -0.08(-3.95%)
Mar 12, 2002 2.039 2.080 2.039 2.075 701,000 -0.00(-0.24%)
Mar 11, 2002 2.240 2.249 2.040 2.080 1,243,000 -0.17(-7.35%)
Mar 08, 2002 2.063 2.268 2.063 2.245 1,196,000 +0.18(+8.93%)
Mar 07, 2002 2.005 2.090 1.980 2.061 357,000 +0.09(+4.57%)
Mar 06, 2002 1.998 2.020 1.927 1.971 114,000 +0.04(+1.97%)
Mar 05, 2002 2.010 2.010 1.925 1.933 163,000 -0.09(-4.54%)
Mar 04, 2002 1.800 2.035 1.800 2.025 550,000 +0.19(+10.35%)
Mar 01, 2002 1.772 1.860 1.772 1.835 321,000 +0.03(+1.72%)
Feb 28, 2002 1.798 1.845 1.775 1.804 204,000 -0.05(-2.70%)
Feb 27, 2002 1.878 1.882 1.824 1.854 216,000 +0.01(+0.76%)
Feb 26, 2002 1.750 1.880 1.741 1.840 369,000 -0.02(-1.02%)
Feb 25, 2002 1.703 1.875 1.681 1.859 723,000 +0.14(+8.08%)
Feb 22, 2002 1.632 1.773 1.632 1.720 1,124,000 +0.11(+6.57%)
Feb 21, 2002 1.714 1.715 1.601 1.614 617,000 -0.10(-5.89%)
Feb 20, 2002 1.825 1.825 1.632 1.715 627,000 -0.06(-3.38%)
Feb 19, 2002 1.930 1.930 1.770 1.775 1,023,000 -0.18(-8.97%)
Feb 18, 2002 1.917 1.955 1.915 1.950 718,000 +0.00(+0.00%)
Feb 15, 2002 1.917 1.955 1.915 1.950 718,000 -0.01(-0.26%)
Feb 14, 2002 1.992 2.015 1.917 1.955 3,012,000 -0.04(-2.01%)
Feb 13, 2002 2.310 2.310 1.907 1.995 5,571,000 -0.34(-14.74%)
Feb 12, 2002 2.364 2.400 2.299 2.340 1,314,000 -0.02(-1.02%)
Feb 11, 2002 2.350 2.364 2.297 2.364 458,000 +0.01(+0.60%)
Feb 08, 2002 2.357 2.357 2.316 2.350 217,000 +0.01(+0.43%)
Feb 07, 2002 2.395 2.395 2.330 2.340 1,048,000 -0.02(-0.64%)
Feb 06, 2002 2.444 2.459 2.355 2.355 126,000 -0.09(-3.68%)
Feb 05, 2002 2.421 2.460 2.367 2.445 391,000 -0.00(-0.12%)
Feb 04, 2002 2.350 2.468 2.330 2.448 1,340,000 +0.10(+4.39%)
Feb 01, 2002 2.317 2.388 2.317 2.345 371,000 +0.02(+0.86%)
Jan 31, 2002 2.330 2.330 2.286 2.325 266,000 +0.03(+1.09%)
Jan 30, 2002 2.280 2.319 2.204 2.300 113,000 +0.06(+2.68%)
Jan 29, 2002 2.280 2.292 2.238 2.240 97,000 -0.08(-3.36%)
Jan 28, 2002 2.333 2.350 2.273 2.318 393,000 -0.02(-0.64%)
Jan 25, 2002 2.357 2.380 2.329 2.333 177,000 -0.03(-1.27%)
Jan 24, 2002 2.407 2.409 2.363 2.363 55,000 +0.00(+0.13%)
Jan 23, 2002 2.245 2.388 2.245 2.360 247,000 +0.11(+4.89%)
Jan 22, 2002 2.372 2.372 2.204 2.250 276,000 -0.09(-3.93%)
Jan 21, 2002 2.440 2.485 2.335 2.342 501,000 +0.00(+0.00%)
Jan 18, 2002 2.440 2.485 2.335 2.342 501,000 -0.11(-4.60%)
Jan 17, 2002 2.435 2.505 2.408 2.455 306,000 +0.06(+2.72%)
Jan 16, 2002 2.550 2.550 2.390 2.390 314,000 -0.18(-7.00%)
Jan 15, 2002 2.381 2.610 2.381 2.570 620,000 +0.11(+4.26%)
Jan 14, 2002 2.382 2.500 2.302 2.465 936,000 +0.09(+4.00%)
Jan 11, 2002 2.411 2.411 2.366 2.370 257,000 -0.07(-2.71%)
Jan 10, 2002 2.416 2.450 2.400 2.436 110,000 +0.04(+1.46%)
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.