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 )

92.65 +2.31 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 3.720 3.780 3.643 3.687 2,091,000 -0.03(-0.86%)
Mar 30, 2004 3.675 3.719 3.645 3.719 877,000 +0.03(+0.81%)
Mar 29, 2004 3.562 3.700 3.562 3.689 1,654,000 +0.09(+2.50%)
Mar 26, 2004 3.654 3.654 3.565 3.599 986,000 -0.01(-0.17%)
Mar 25, 2004 3.692 3.692 3.564 3.605 879,000 -0.08(-2.04%)
Mar 24, 2004 3.583 3.697 3.538 3.680 945,000 +0.10(+2.71%)
Mar 23, 2004 3.588 3.636 3.563 3.583 620,000 -0.05(-1.27%)
Mar 22, 2004 3.789 3.789 3.590 3.629 463,000 -0.03(-0.87%)
Mar 19, 2004 3.912 3.914 3.649 3.661 746,000 -0.16(-4.19%)
Mar 18, 2004 3.736 3.852 3.722 3.821 510,000 +0.08(+2.28%)
Mar 17, 2004 3.673 3.800 3.673 3.736 1,256,000 +0.07(+1.80%)
Mar 16, 2004 3.914 3.914 3.649 3.670 1,396,000 -0.23(-5.90%)
Mar 15, 2004 3.974 3.974 3.856 3.900 567,000 -0.05(-1.27%)
Mar 12, 2004 3.994 4.026 3.868 3.950 1,662,000 -0.02(-0.45%)
Mar 11, 2004 3.665 3.993 3.665 3.968 5,665,000 +0.27(+7.24%)
Mar 10, 2004 3.850 3.850 3.668 3.700 949,000 -0.03(-0.83%)
Mar 09, 2004 3.809 3.815 3.724 3.731 1,096,000 -0.08(-2.07%)
Mar 08, 2004 3.750 3.942 3.744 3.810 841,000 -0.00(-0.06%)
Mar 05, 2004 3.750 3.899 3.750 3.812 546,000 -0.04(-1.04%)
Mar 04, 2004 3.877 3.900 3.750 3.852 1,004,000 -0.02(-0.45%)
Mar 03, 2004 3.871 3.892 3.750 3.870 436,000 +0.01(+0.16%)
Mar 02, 2004 3.873 3.929 3.841 3.864 616,000 -0.04(-0.92%)
Mar 01, 2004 3.926 3.926 3.860 3.900 379,000 +0.00(+0.00%)
Feb 27, 2004 3.890 3.925 3.880 3.900 801,000 -0.00(-0.10%)
Feb 26, 2004 3.889 3.989 3.862 3.904 571,000 +0.07(+1.77%)
Feb 25, 2004 3.736 3.855 3.653 3.836 682,000 +0.04(+0.98%)
Feb 24, 2004 3.804 3.957 3.700 3.799 1,385,000 -0.02(-0.55%)
Feb 23, 2004 3.825 3.932 3.804 3.820 897,000 -0.03(-0.65%)
Feb 20, 2004 3.948 3.961 3.838 3.845 397,000 -0.13(-3.32%)
Feb 19, 2004 4.049 4.159 3.905 3.977 698,000 +0.01(+0.38%)
Feb 18, 2004 4.078 4.124 3.961 3.962 345,000 -0.16(-3.95%)
Feb 17, 2004 4.042 4.177 3.942 4.125 1,076,000 +0.25(+6.56%)
Feb 13, 2004 4.011 4.065 3.871 3.871 334,000 -0.14(-3.51%)
Feb 12, 2004 4.091 4.127 4.000 4.012 959,000 -0.11(-2.74%)
Feb 11, 2004 3.932 4.158 3.925 4.125 545,000 +0.08(+2.10%)
Feb 10, 2004 3.878 4.040 3.850 4.040 686,000 +0.16(+4.12%)
Feb 09, 2004 3.995 3.995 3.880 3.880 268,000 -0.10(-2.53%)
Feb 06, 2004 3.798 3.998 3.764 3.981 618,000 +0.20(+5.20%)
Feb 05, 2004 3.800 3.868 3.665 3.784 2,806,000 -0.00(-0.03%)
Feb 04, 2004 3.994 3.994 3.785 3.785 1,093,000 -0.22(-5.47%)
Feb 03, 2004 4.198 4.200 3.912 4.004 1,759,000 -0.14(-3.45%)
Feb 02, 2004 4.109 4.230 4.100 4.147 396,000 +0.02(+0.44%)
Jan 30, 2004 4.160 4.160 4.108 4.129 516,000 -0.03(-0.60%)
Jan 29, 2004 4.128 4.156 4.098 4.154 1,163,000 +0.01(+0.24%)
Jan 28, 2004 4.137 4.180 4.099 4.144 468,000 +0.01(+0.14%)
Jan 27, 2004 4.082 4.176 4.082 4.138 787,000 +0.03(+0.71%)
Jan 26, 2004 4.067 4.148 4.032 4.109 1,888,000 +0.01(+0.22%)
Jan 23, 2004 4.139 4.166 4.007 4.100 1,029,000 +0.06(+1.51%)
Jan 22, 2004 4.100 4.140 4.036 4.039 901,000 -0.06(-1.49%)
Jan 21, 2004 4.134 4.134 4.081 4.100 193,000 -0.01(-0.24%)
Jan 20, 2004 4.155 4.175 4.086 4.110 626,000 -0.01(-0.36%)
Jan 16, 2004 4.101 4.175 4.069 4.125 366,000 +0.00(+0.10%)
Jan 15, 2004 4.150 4.154 4.076 4.121 602,300 -0.01(-0.29%)
Jan 14, 2004 4.154 4.168 4.110 4.133 350,110 +0.00(+0.07%)
Jan 13, 2004 4.154 4.164 4.121 4.130 865,630 -0.01(-0.34%)
Jan 12, 2004 4.107 4.162 4.088 4.144 779,630 +0.04(+1.00%)
Jan 09, 2004 4.190 4.219 4.095 4.103 738,650 -0.09(-2.08%)
Jan 08, 2004 4.175 4.229 4.147 4.190 866,670 +0.04(+1.01%)
Jan 07, 2004 4.207 4.228 4.111 4.148 920,390 -0.03(-0.79%)
Jan 06, 2004 4.270 4.270 4.163 4.181 710,000 -0.04(-0.97%)
Jan 05, 2004 4.235 4.265 4.194 4.222 697,000 +0.01(+0.17%)
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.