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 )

89.88 -1.46 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Aug 01, 2005 4.758 4.923 4.728 4.838 1,491,270 +0.09(+1.85%)
Jul 29, 2005 4.715 4.782 4.643 4.750 1,187,970 +0.03(+0.72%)
Jul 28, 2005 4.638 4.747 4.598 4.716 1,332,390 +0.06(+1.29%)
Jul 27, 2005 4.587 4.668 4.556 4.656 973,470 +0.11(+2.33%)
Jul 26, 2005 4.497 4.615 4.493 4.550 2,077,050 -0.07(-1.52%)
Jul 25, 2005 4.745 4.745 4.578 4.620 1,441,060 -0.14(-2.90%)
Jul 22, 2005 4.730 4.790 4.503 4.758 2,844,840 -0.01(-0.15%)
Jul 21, 2005 4.670 4.815 4.638 4.765 1,834,740 +0.06(+1.36%)
Jul 20, 2005 4.642 4.715 4.609 4.701 1,512,850 +0.03(+0.71%)
Jul 19, 2005 4.566 4.710 4.544 4.668 823,380 +0.12(+2.59%)
Jul 18, 2005 4.611 4.611 4.545 4.550 483,440 -0.08(-1.71%)
Jul 15, 2005 4.570 4.683 4.570 4.629 339,550 +0.01(+0.30%)
Jul 14, 2005 4.652 4.664 4.615 4.615 795,340 -0.01(-0.30%)
Jul 13, 2005 4.654 4.654 4.609 4.629 553,720 -0.02(-0.49%)
Jul 12, 2005 4.673 4.686 4.630 4.652 665,530 -0.03(-0.56%)
Jul 11, 2005 4.576 4.679 4.576 4.678 1,183,740 +0.08(+1.76%)
Jul 08, 2005 4.517 4.623 4.454 4.597 1,368,420 +0.09(+1.97%)
Jul 07, 2005 4.455 4.537 4.455 4.508 882,600 +0.03(+0.60%)
Jul 06, 2005 4.614 4.645 4.476 4.481 1,771,270 -0.12(-2.67%)
Jul 05, 2005 4.475 4.605 4.469 4.604 693,000 +0.12(+2.61%)
Jul 01, 2005 4.370 4.493 4.360 4.487 774,000 +0.13(+2.91%)
Jun 30, 2005 4.426 4.486 4.334 4.360 1,156,660 -0.05(-1.22%)
Jun 29, 2005 4.463 4.493 4.375 4.414 1,442,940 -0.05(-1.03%)
Jun 28, 2005 4.322 4.500 4.292 4.460 1,602,950 +0.19(+4.38%)
Jun 27, 2005 4.240 4.310 4.220 4.273 862,060 +0.00(+0.05%)
Jun 24, 2005 4.363 4.384 4.200 4.271 1,304,460 -0.10(-2.27%)
Jun 23, 2005 4.500 4.522 4.352 4.370 818,400 -0.16(-3.55%)
Jun 22, 2005 4.494 4.577 4.485 4.531 745,300 +0.04(+1.00%)
Jun 21, 2005 4.460 4.512 4.361 4.486 930,520 +0.05(+1.15%)
Jun 20, 2005 4.496 4.496 4.434 4.435 546,590 -0.05(-1.14%)
Jun 17, 2005 4.468 4.507 4.429 4.486 1,311,700 +0.04(+0.79%)
Jun 16, 2005 4.293 4.451 4.293 4.451 622,800 +0.13(+2.91%)
Jun 15, 2005 4.316 4.353 4.248 4.325 731,140 -0.02(-0.37%)
Jun 14, 2005 4.230 4.354 4.197 4.341 1,009,530 +0.12(+2.77%)
Jun 13, 2005 4.178 4.229 4.168 4.224 550,800 +0.03(+0.69%)
Jun 10, 2005 4.177 4.199 4.150 4.195 601,660 -0.02(-0.45%)
Jun 09, 2005 4.175 4.214 4.175 4.214 318,190 +0.03(+0.79%)
Jun 08, 2005 4.180 4.192 4.168 4.181 726,400 +0.01(+0.17%)
Jun 07, 2005 4.145 4.187 4.128 4.174 870,060 +0.03(+0.70%)
Jun 06, 2005 4.177 4.177 4.109 4.145 670,710 -0.01(-0.31%)
Jun 03, 2005 4.167 4.167 4.125 4.158 711,290 -0.01(-0.36%)
Jun 02, 2005 4.131 4.181 4.082 4.173 770,580 +0.04(+0.87%)
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.