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 (%)
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%)
Jan 02, 2004 4.118 4.252 4.117 4.215 452,000 +0.04(+1.08%)
Dec 31, 2003 4.200 4.325 4.142 4.170 987,000 -0.03(-0.71%)
Dec 30, 2003 4.224 4.264 4.185 4.200 1,074,390 -0.02(-0.59%)
Dec 29, 2003 4.067 4.250 4.050 4.225 1,522,020 +0.20(+4.92%)
Dec 26, 2003 4.050 4.053 4.010 4.027 108,190 -0.02(-0.57%)
Dec 24, 2003 4.026 4.050 4.010 4.050 181,790 +0.04(+1.02%)
Dec 23, 2003 3.925 4.045 3.859 4.009 1,836,530 +0.09(+2.24%)
Dec 22, 2003 3.824 3.924 3.824 3.921 668,200 +0.06(+1.63%)
Dec 19, 2003 3.915 3.921 3.826 3.858 829,860 -0.06(-1.61%)
Dec 18, 2003 3.887 3.946 3.851 3.921 870,480 +0.05(+1.32%)
Dec 17, 2003 3.901 3.937 3.850 3.870 894,360 -0.02(-0.46%)
Dec 16, 2003 3.875 3.937 3.862 3.888 1,074,860 -0.01(-0.33%)
Dec 15, 2003 4.088 4.088 3.900 3.901 1,406,470 -0.09(-2.33%)
Dec 12, 2003 3.973 4.066 3.868 3.994 891,400 +0.05(+1.14%)
Dec 11, 2003 3.891 3.939 3.865 3.949 613,030 +0.06(+1.49%)
Dec 10, 2003 3.950 3.968 3.805 3.891 872,040 -0.02(-0.49%)
Dec 09, 2003 3.911 3.950 3.901 3.910 846,530 -0.01(-0.31%)
Dec 08, 2003 3.974 4.011 3.781 3.922 1,288,670 -0.08(-1.93%)
Dec 05, 2003 4.020 3.972 3.869 3.999 467,750 -0.02(-0.52%)
Dec 04, 2003 4.150 4.150 3.880 4.020 1,970,270 -0.09(-2.21%)
Dec 03, 2003 4.215 4.241 4.111 4.111 645,060 -0.09(-2.17%)
Dec 02, 2003 4.178 4.210 4.168 4.202 1,088,860 -0.01(-0.14%)
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.