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 (%)
Nov 30, 2005 4.763 4.781 4.672 4.694 1,168,130 -0.04(-0.93%)
Nov 29, 2005 4.722 4.742 4.690 4.738 394,250 +0.06(+1.28%)
Nov 28, 2005 4.746 4.758 4.632 4.678 921,140 -0.09(-1.81%)
Nov 25, 2005 4.824 4.824 4.713 4.764 123,410 -0.03(-0.61%)
Nov 23, 2005 4.800 4.816 4.771 4.793 1,012,260 +0.01(+0.17%)
Nov 22, 2005 4.792 4.870 4.708 4.785 1,811,970 +0.01(+0.17%)
Nov 21, 2005 4.867 4.870 4.728 4.777 1,152,700 -0.11(-2.31%)
Nov 18, 2005 4.896 4.930 4.811 4.890 840,610 +0.05(+1.03%)
Nov 17, 2005 4.805 4.851 4.765 4.840 364,090 +0.04(+0.94%)
Nov 16, 2005 4.848 4.865 4.703 4.795 910,490 -0.05(-1.13%)
Nov 15, 2005 4.910 4.910 4.788 4.850 848,740 -0.04(-0.80%)
Nov 14, 2005 4.930 4.945 4.868 4.889 1,029,510 -0.03(-0.61%)
Nov 11, 2005 4.827 4.930 4.814 4.919 1,612,420 +0.09(+1.78%)
Nov 10, 2005 4.800 4.864 4.688 4.833 942,080 +0.04(+0.92%)
Nov 09, 2005 4.840 4.883 4.727 4.789 862,960 -0.04(-0.83%)
Nov 08, 2005 4.829 4.863 4.787 4.829 615,050 -0.03(-0.56%)
Nov 07, 2005 4.894 4.900 4.804 4.856 964,340 -0.02(-0.39%)
Nov 04, 2005 4.831 4.899 4.827 4.875 1,067,430 +0.04(+0.79%)
Nov 03, 2005 4.820 4.925 4.785 4.837 1,417,400 +0.02(+0.42%)
Nov 02, 2005 4.690 4.817 4.671 4.817 952,980 +0.12(+2.60%)
Nov 01, 2005 4.795 4.795 4.678 4.695 803,110 -0.10(-2.09%)
Oct 31, 2005 4.701 4.800 4.614 4.795 1,224,820 +0.10(+2.22%)
Oct 28, 2005 4.591 4.697 4.576 4.691 1,354,450 +0.13(+2.76%)
Oct 27, 2005 4.700 4.750 4.541 4.565 724,990 -0.15(-3.24%)
Oct 26, 2005 4.860 4.860 4.590 4.718 1,393,680 -0.15(-3.06%)
Oct 25, 2005 4.579 4.899 4.579 4.867 2,981,840 +0.27(+5.92%)
Oct 24, 2005 4.502 4.600 4.500 4.595 855,660 +0.10(+2.32%)
Oct 21, 2005 4.420 4.500 4.395 4.491 1,291,560 +0.07(+1.61%)
Oct 20, 2005 4.450 4.472 4.336 4.420 2,414,560 -0.08(-1.73%)
Oct 19, 2005 4.446 4.500 4.373 4.498 802,200 +0.03(+0.60%)
Oct 18, 2005 4.536 4.560 4.427 4.471 699,770 -0.07(-1.52%)
Oct 17, 2005 4.602 4.602 4.467 4.540 709,890 -0.02(-0.44%)
Oct 14, 2005 4.620 4.620 4.524 4.560 634,780 -0.04(-0.80%)
Oct 13, 2005 4.567 4.610 4.391 4.597 2,476,980 +0.01(+0.24%)
Oct 12, 2005 4.565 4.623 4.476 4.586 983,710 -0.00(-0.02%)
Oct 11, 2005 4.643 4.643 4.488 4.587 2,323,330 -0.02(-0.33%)
Oct 10, 2005 4.629 4.629 4.578 4.602 154,730 -0.01(-0.32%)
Oct 07, 2005 4.624 4.659 4.604 4.617 254,820 +0.01(+0.20%)
Oct 06, 2005 4.624 4.716 4.542 4.608 645,420 +0.03(+0.63%)
Oct 05, 2005 4.560 4.618 4.527 4.579 553,250 +0.00(+0.00%)
Oct 04, 2005 4.667 4.692 4.565 4.579 670,010 -0.08(-1.80%)
Oct 03, 2005 4.638 4.725 4.635 4.663 851,750 -0.01(-0.19%)
Sep 30, 2005 4.601 4.680 4.556 4.672 544,090 +0.05(+1.02%)
Sep 29, 2005 4.527 4.659 4.525 4.625 768,010 +0.04(+0.94%)
Sep 28, 2005 4.619 4.646 4.477 4.582 1,200,540 -0.04(-0.80%)
Sep 27, 2005 4.584 4.681 4.554 4.619 571,070 +0.02(+0.52%)
Sep 26, 2005 4.655 4.657 4.528 4.595 1,297,760 -0.02(-0.37%)
Sep 23, 2005 4.612 4.653 4.599 4.612 246,430 -0.05(-1.03%)
Sep 22, 2005 4.660 4.694 4.530 4.660 458,300 +0.08(+1.72%)
Sep 21, 2005 4.639 4.666 4.553 4.581 847,130 -0.09(-1.91%)
Sep 20, 2005 4.798 4.821 4.649 4.670 685,730 -0.12(-2.42%)
Sep 19, 2005 4.835 4.835 4.720 4.786 434,340 -0.04(-0.85%)
Sep 16, 2005 4.764 4.835 4.722 4.827 1,242,760 +0.09(+1.84%)
Sep 15, 2005 4.800 4.815 4.694 4.740 1,030,700 -0.05(-1.00%)
Sep 14, 2005 4.555 4.816 4.512 4.788 4,710,000 +0.23(+5.14%)
Sep 13, 2005 4.567 4.596 4.505 4.554 1,139,290 +0.00(+0.07%)
Sep 12, 2005 4.536 4.590 4.484 4.551 898,650 -0.00(-0.02%)
Sep 09, 2005 4.584 4.615 4.531 4.552 1,380,630 -0.03(-0.68%)
Sep 08, 2005 4.673 4.673 4.511 4.583 1,350,750 -0.11(-2.34%)
Sep 07, 2005 4.751 4.776 4.657 4.693 379,550 -0.07(-1.37%)
Sep 06, 2005 4.591 4.789 4.539 4.758 2,345,570 +0.19(+4.16%)
Sep 02, 2005 4.652 4.655 4.563 4.568 1,006,450 -0.10(-2.06%)
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.