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, 2004 4.214 4.236 4.100 4.229 546,000 +0.04(+0.83%)
Aug 30, 2004 4.205 4.232 4.178 4.194 285,000 -0.02(-0.57%)
Aug 27, 2004 4.180 4.280 4.180 4.218 360,000 +0.00(+0.05%)
Aug 26, 2004 4.250 4.257 4.175 4.216 1,132,000 -0.06(-1.40%)
Aug 25, 2004 4.241 4.300 4.192 4.276 339,000 -0.04(-1.00%)
Aug 24, 2004 4.388 4.388 4.237 4.319 699,000 +0.00(+0.12%)
Aug 23, 2004 4.300 4.378 4.239 4.314 582,480 +0.06(+1.39%)
Aug 20, 2004 4.288 4.368 4.190 4.255 590,000 +0.02(+0.47%)
Aug 19, 2004 4.215 4.322 4.215 4.235 283,000 -0.07(-1.60%)
Aug 18, 2004 4.061 4.322 4.057 4.304 1,129,000 +0.19(+4.64%)
Aug 17, 2004 4.049 4.134 4.024 4.113 362,000 +0.07(+1.61%)
Aug 16, 2004 3.986 4.110 3.983 4.048 576,000 +0.05(+1.15%)
Aug 13, 2004 4.021 4.103 3.962 4.002 1,356,000 -0.02(-0.57%)
Aug 12, 2004 4.100 4.120 3.997 4.025 849,000 -0.08(-2.04%)
Aug 11, 2004 3.900 4.144 3.900 4.109 647,000 +0.09(+2.26%)
Aug 10, 2004 3.880 4.025 3.880 4.018 827,000 +0.17(+4.36%)
Aug 09, 2004 3.807 3.913 3.795 3.850 786,000 +0.04(+1.18%)
Aug 06, 2004 3.948 3.993 3.804 3.805 555,000 -0.20(-4.92%)
Aug 05, 2004 4.061 4.086 3.977 4.002 366,000 -0.09(-2.25%)
Aug 04, 2004 4.104 4.167 4.060 4.094 723,000 -0.04(-1.02%)
Aug 03, 2004 4.151 4.246 4.118 4.136 463,000 -0.08(-1.94%)
Aug 02, 2004 4.200 4.249 4.073 4.218 908,000 -0.03(-0.64%)
Jul 30, 2004 4.276 4.309 4.235 4.245 911,000 -0.04(-0.98%)
Jul 29, 2004 4.377 4.378 4.284 4.287 595,000 -0.04(-0.88%)
Jul 28, 2004 4.367 4.404 4.206 4.325 1,216,000 -0.08(-1.79%)
Jul 27, 2004 4.400 4.404 4.320 4.404 1,814,000 +0.08(+1.97%)
Jul 26, 2004 4.380 4.380 4.286 4.319 1,175,000 -0.01(-0.14%)
Jul 23, 2004 4.349 4.416 4.281 4.325 1,151,000 -0.05(-1.26%)
Jul 22, 2004 4.150 4.410 4.150 4.380 2,587,000 +0.10(+2.43%)
Jul 21, 2004 4.162 4.379 4.152 4.276 3,463,000 +0.20(+4.80%)
Jul 20, 2004 3.904 4.320 3.904 4.080 3,105,000 +0.16(+4.11%)
Jul 19, 2004 3.990 4.019 3.910 3.919 2,417,000 -0.05(-1.31%)
Jul 16, 2004 4.152 4.190 3.971 3.971 1,271,000 -0.20(-4.84%)
Jul 15, 2004 4.205 4.267 4.150 4.173 791,000 -0.05(-1.09%)
Jul 14, 2004 4.242 4.289 4.189 4.219 803,000 -0.07(-1.66%)
Jul 13, 2004 4.355 4.355 4.251 4.290 785,000 -0.01(-0.26%)
Jul 12, 2004 4.350 4.366 4.237 4.301 1,639,000 -0.08(-1.92%)
Jul 09, 2004 4.359 4.477 4.278 4.385 1,138,000 +0.06(+1.43%)
Jul 08, 2004 4.429 4.477 4.283 4.323 1,697,000 -0.15(-3.38%)
Jul 07, 2004 4.569 4.569 4.425 4.474 477,000 +0.00(+0.11%)
Jul 06, 2004 4.505 4.547 4.400 4.469 816,000 -0.12(-2.68%)
Jul 02, 2004 4.519 4.626 4.379 4.592 885,000 +0.04(+0.86%)
Jul 01, 2004 4.603 4.641 4.453 4.553 659,000 -0.04(-0.87%)
Jun 30, 2004 4.621 4.640 4.578 4.593 1,876,000 -0.03(-0.56%)
Jun 29, 2004 4.425 4.625 4.425 4.619 1,578,000 +0.08(+1.78%)
Jun 28, 2004 4.549 4.582 4.499 4.538 765,000 -0.00(-0.07%)
Jun 25, 2004 4.518 4.543 4.421 4.541 1,111,000 +0.03(+0.64%)
Jun 24, 2004 4.415 4.524 4.400 4.512 1,248,000 +0.06(+1.44%)
Jun 23, 2004 4.435 4.644 4.397 4.448 4,000,000 +0.14(+3.18%)
Jun 22, 2004 4.150 4.378 4.082 4.311 2,116,000 +0.19(+4.56%)
Jun 21, 2004 4.189 4.189 4.064 4.123 945,000 +0.02(+0.54%)
Jun 18, 2004 4.052 4.200 3.982 4.101 1,181,000 +0.06(+1.51%)
Jun 17, 2004 4.149 4.149 4.040 4.040 508,000 -0.10(-2.39%)
Jun 16, 2004 4.110 4.185 4.101 4.139 178,000 +0.01(+0.32%)
Jun 15, 2004 4.100 4.182 4.100 4.126 1,067,000 +0.06(+1.35%)
Jun 14, 2004 4.156 4.182 4.035 4.071 704,000 -0.02(-0.56%)
Jun 10, 2004 4.198 4.198 4.057 4.094 654,000 -0.01(-0.37%)
Jun 09, 2004 4.184 4.224 4.105 4.109 1,025,000 -0.11(-2.56%)
Jun 08, 2004 4.143 4.225 4.135 4.217 747,000 +0.07(+1.61%)
Jun 07, 2004 4.149 4.222 4.097 4.150 1,422,000 +0.02(+0.44%)
Jun 04, 2004 4.086 4.205 4.016 4.132 1,333,000 +0.08(+2.10%)
Jun 03, 2004 4.179 4.182 4.047 4.047 925,000 -0.15(-3.62%)
Jun 02, 2004 4.196 4.225 4.112 4.199 543,000 -0.03(-0.62%)
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.