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 (%)
Jul 31, 2007 5.180 5.245 5.078 5.100 1,016,600 -0.03(-0.62%)
Jul 30, 2007 5.163 5.245 5.064 5.132 1,642,700 -0.04(-0.77%)
Jul 27, 2007 5.302 5.324 5.137 5.172 2,062,030 -0.16(-2.98%)
Jul 26, 2007 5.354 5.400 5.205 5.331 2,288,310 -0.15(-2.68%)
Jul 25, 2007 5.547 5.632 5.410 5.478 1,401,200 -0.01(-0.22%)
Jul 24, 2007 5.653 5.696 5.468 5.490 1,288,420 -0.19(-3.33%)
Jul 23, 2007 5.742 5.765 5.675 5.679 552,940 -0.05(-0.91%)
Jul 20, 2007 5.836 5.836 5.709 5.731 1,536,300 -0.12(-2.02%)
Jul 19, 2007 5.804 5.852 5.762 5.849 1,863,370 +0.06(+0.95%)
Jul 18, 2007 5.732 5.806 5.677 5.794 1,622,230 +0.03(+0.56%)
Jul 17, 2007 5.727 5.779 5.692 5.762 682,590 +0.04(+0.70%)
Jul 16, 2007 5.693 5.745 5.651 5.722 694,950 -0.00(-0.02%)
Jul 13, 2007 5.677 5.723 5.637 5.723 760,340 +0.05(+0.81%)
Jul 12, 2007 5.506 5.692 5.485 5.677 957,530 +0.21(+3.88%)
Jul 11, 2007 5.377 5.529 5.377 5.465 623,170 +0.08(+1.39%)
Jul 10, 2007 5.562 5.562 5.294 5.390 1,407,710 -0.20(-3.51%)
Jul 09, 2007 5.632 5.632 5.569 5.586 686,420 -0.04(-0.69%)
Jul 06, 2007 5.630 5.644 5.578 5.625 403,300 -0.02(-0.32%)
Jul 05, 2007 5.623 5.680 5.546 5.643 1,118,460 +0.02(+0.37%)
Jul 03, 2007 5.538 5.622 5.489 5.622 1,133,650 +0.11(+2.01%)
Jul 02, 2007 5.330 5.524 5.286 5.511 1,699,540 +0.22(+4.22%)
Jun 29, 2007 5.441 5.473 5.283 5.288 1,084,010 -0.12(-2.27%)
Jun 28, 2007 5.493 5.493 5.362 5.411 600,280 -0.08(-1.39%)
Jun 27, 2007 5.293 5.491 5.290 5.487 771,710 +0.15(+2.73%)
Jun 26, 2007 5.314 5.375 5.258 5.341 824,100 +0.04(+0.81%)
Jun 25, 2007 5.251 5.449 5.242 5.298 1,891,870 +0.03(+0.61%)
Jun 22, 2007 5.437 5.474 5.264 5.266 3,314,870 -0.17(-3.15%)
Jun 21, 2007 5.388 5.437 5.277 5.437 5,001,760 +0.27(+5.12%)
Jun 20, 2007 5.243 5.257 5.115 5.172 1,094,000 -0.06(-1.22%)
Jun 19, 2007 5.197 5.278 5.181 5.236 1,209,000 +0.03(+0.54%)
Jun 18, 2007 5.258 5.271 5.205 5.208 293,000 -0.05(-0.89%)
Jun 15, 2007 5.287 5.295 5.232 5.255 2,079,000 +0.04(+0.77%)
Jun 14, 2007 5.246 5.320 5.171 5.215 692,000 -0.03(-0.59%)
Jun 13, 2007 5.190 5.268 5.144 5.246 434,000 +0.07(+1.25%)
Jun 12, 2007 5.218 5.282 5.157 5.181 778,000 -0.05(-1.01%)
Jun 11, 2007 5.247 5.300 5.224 5.234 404,350 -0.03(-0.48%)
Jun 08, 2007 5.240 5.285 5.205 5.259 1,194,820 +0.01(+0.23%)
Jun 07, 2007 5.307 5.344 5.207 5.247 837,130 -0.09(-1.72%)
Jun 06, 2007 5.355 5.369 5.250 5.339 1,734,620 -0.07(-1.35%)
Jun 05, 2007 5.445 5.464 5.341 5.412 1,164,550 -0.06(-1.13%)
Jun 04, 2007 5.540 5.545 5.400 5.474 1,832,810 -0.10(-1.74%)
Jun 01, 2007 5.440 5.603 5.429 5.571 2,018,400 +0.14(+2.67%)
May 31, 2007 5.451 5.486 5.392 5.426 1,501,630 -0.00(-0.02%)
May 30, 2007 5.268 5.475 5.250 5.427 1,928,590 +0.12(+2.34%)
May 29, 2007 5.321 5.323 5.270 5.303 2,306,920 +0.01(+0.28%)
May 25, 2007 5.273 5.332 5.197 5.288 1,683,850 +0.02(+0.32%)
May 24, 2007 5.099 5.313 5.085 5.271 5,807,430 +0.17(+3.27%)
May 23, 2007 5.098 5.124 5.040 5.104 796,670 +0.02(+0.41%)
May 22, 2007 4.992 5.100 4.933 5.083 1,359,010 +0.11(+2.17%)
May 21, 2007 4.856 4.995 4.856 4.975 786,040 +0.10(+2.03%)
May 18, 2007 4.760 4.876 4.705 4.876 636,820 +0.14(+2.91%)
May 17, 2007 4.757 4.795 4.711 4.738 534,920 -0.04(-0.94%)
May 16, 2007 4.701 4.788 4.628 4.783 943,690 +0.11(+2.27%)
May 15, 2007 4.797 4.824 4.671 4.677 606,660 -0.13(-2.79%)
May 14, 2007 4.861 4.861 4.738 4.811 928,850 -0.06(-1.30%)
May 11, 2007 4.767 4.899 4.754 4.875 547,370 +0.10(+2.19%)
May 10, 2007 4.888 4.888 4.766 4.770 977,990 -0.16(-3.17%)
May 09, 2007 4.876 4.944 4.838 4.926 574,390 +0.01(+0.20%)
May 08, 2007 4.895 4.919 4.825 4.916 442,170 +0.02(+0.45%)
May 07, 2007 4.955 4.959 4.872 4.894 879,520 -0.07(-1.45%)
May 04, 2007 4.947 4.988 4.930 4.966 1,164,910 +0.04(+0.81%)
May 03, 2007 4.959 4.959 4.882 4.926 614,200 -0.04(-0.89%)
May 02, 2007 4.932 5.023 4.883 4.970 2,548,340 +0.02(+0.49%)
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.