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 )

91.34 +1.02 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 30, 2003 2.640 2.660 2.590 2.616 1,096,710 -0.03(-1.25%)
Sep 29, 2003 2.585 2.693 2.573 2.649 758,830 +0.04(+1.61%)
Sep 26, 2003 2.612 2.664 2.575 2.607 1,327,640 -0.02(-0.80%)
Sep 25, 2003 2.701 2.855 2.628 2.628 1,167,870 -0.07(-2.70%)
Sep 24, 2003 2.792 2.813 2.580 2.701 483,850 -0.11(-4.05%)
Sep 23, 2003 2.806 2.815 2.771 2.815 346,640 -0.01(-0.28%)
Sep 22, 2003 2.900 2.914 2.787 2.823 240,030 -0.10(-3.52%)
Sep 19, 2003 2.859 2.973 2.806 2.926 363,800 +0.10(+3.58%)
Sep 18, 2003 2.833 2.946 2.775 2.825 613,430 -0.06(-2.25%)
Sep 17, 2003 2.947 2.947 2.806 2.890 346,840 -0.07(-2.33%)
Sep 16, 2003 2.852 2.962 2.852 2.959 334,580 +0.11(+3.82%)
Sep 15, 2003 2.785 2.850 2.785 2.850 275,000 +0.07(+2.37%)
Sep 12, 2003 2.904 2.904 2.783 2.784 502,000 -0.13(-4.53%)
Sep 11, 2003 2.904 2.932 2.896 2.916 309,000 +0.01(+0.41%)
Sep 10, 2003 2.965 3.019 2.901 2.904 441,000 -0.06(-2.09%)
Sep 09, 2003 3.020 3.045 2.960 2.966 353,000 -0.08(-2.75%)
Sep 08, 2003 2.960 3.071 2.960 3.050 403,000 +0.09(+3.04%)
Sep 05, 2003 3.006 3.042 2.961 2.960 260,700 -0.05(-1.53%)
Sep 04, 2003 3.089 3.089 2.980 3.006 256,000 -0.10(-3.22%)
Sep 03, 2003 3.119 3.147 3.061 3.106 194,000 -0.00(-0.06%)
Sep 02, 2003 2.958 3.116 2.952 3.108 385,000 +0.13(+4.40%)
Aug 29, 2003 3.006 3.011 2.977 2.977 494,000 -0.04(-1.36%)
Aug 28, 2003 2.990 3.018 2.990 3.018 679,000 +0.04(+1.31%)
Aug 27, 2003 2.952 2.990 2.952 2.979 241,000 +0.02(+0.61%)
Aug 26, 2003 2.967 2.981 2.945 2.961 329,000 -0.03(-0.90%)
Aug 25, 2003 2.975 2.998 2.973 2.988 342,000 -0.01(-0.23%)
Aug 22, 2003 3.012 3.038 2.980 2.995 525,000 -0.01(-0.20%)
Aug 21, 2003 3.030 3.042 2.990 3.001 489,000 -0.02(-0.73%)
Aug 20, 2003 3.119 3.119 3.004 3.023 266,000 -0.07(-2.33%)
Aug 19, 2003 3.178 3.183 3.086 3.095 283,000 -0.06(-2.06%)
Aug 18, 2003 3.145 3.175 3.105 3.160 487,000 +0.07(+2.33%)
Aug 15, 2003 3.126 3.150 3.088 3.088 102,000 -0.05(-1.66%)
Aug 14, 2003 3.123 3.140 3.088 3.140 634,000 +0.04(+1.29%)
Aug 13, 2003 3.141 3.141 3.060 3.100 565,000 -0.05(-1.52%)
Aug 12, 2003 3.016 3.149 3.016 3.148 545,000 +0.12(+3.96%)
Aug 11, 2003 3.023 3.046 2.995 3.028 436,000 +0.03(+0.93%)
Aug 08, 2003 2.993 3.053 2.984 3.000 672,000 -0.00(-0.10%)
Aug 07, 2003 2.898 3.006 2.898 3.003 991,000 +0.05(+1.80%)
Aug 06, 2003 2.820 2.952 2.820 2.950 598,000 +0.11(+3.73%)
Aug 05, 2003 2.898 2.898 2.825 2.844 551,000 -0.06(-2.07%)
Aug 04, 2003 2.934 2.990 2.888 2.904 370,000 -0.05(-1.83%)
Aug 01, 2003 3.020 3.061 2.895 2.958 1,189,000 -0.07(-2.47%)
Jul 31, 2003 2.900 3.100 2.900 3.033 628,000 +0.09(+3.16%)
Jul 30, 2003 3.107 3.165 2.910 2.940 940,000 -0.24(-7.43%)
Jul 29, 2003 3.131 3.200 3.100 3.176 794,000 +0.05(+1.63%)
Jul 28, 2003 2.980 3.125 2.980 3.125 692,000 +0.12(+3.96%)
Jul 25, 2003 3.057 3.068 2.982 3.006 732,000 +0.00(+0.04%)
Jul 24, 2003 3.058 3.058 3.005 3.005 181,000 -0.00(-0.07%)
Jul 23, 2003 2.879 3.064 2.868 3.007 671,000 +0.11(+3.90%)
Jul 22, 2003 2.842 2.894 2.800 2.894 284,000 +0.06(+2.23%)
Jul 21, 2003 2.990 2.990 2.780 2.831 857,000 -0.15(-5.06%)
Jul 18, 2003 2.935 3.000 2.935 2.982 174,000 +0.05(+1.60%)
Jul 17, 2003 2.991 3.076 2.909 2.935 592,000 -0.09(-3.07%)
Jul 16, 2003 3.105 3.114 2.990 3.028 513,000 -0.06(-1.97%)
Jul 15, 2003 3.100 3.100 3.060 3.089 454,000 -0.01(-0.33%)
Jul 14, 2003 3.025 3.100 3.025 3.099 331,000 +0.02(+0.78%)
Jul 11, 2003 3.067 3.080 3.023 3.075 555,000 +0.01(+0.26%)
Jul 10, 2003 3.188 3.188 3.044 3.067 267,000 -0.12(-3.85%)
Jul 09, 2003 3.155 3.198 3.075 3.190 639,000 +0.05(+1.65%)
Jul 08, 2003 3.125 3.165 3.124 3.138 376,000 +0.00(+0.03%)
Jul 07, 2003 2.970 3.188 2.970 3.137 960,000 +0.11(+3.77%)
Jul 03, 2003 2.955 3.045 2.845 3.023 493,000 +0.05(+1.65%)
Jul 02, 2003 2.983 3.000 2.881 2.974 1,308,510 -0.04(-1.33%)
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.