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 (%)
Dec 29, 2006 5.478 5.565 5.350 5.356 1,240,970 -0.13(-2.46%)
Dec 28, 2006 5.527 5.562 5.457 5.491 630,920 -0.03(-0.53%)
Dec 27, 2006 5.372 5.537 5.372 5.520 497,400 +0.13(+2.45%)
Dec 26, 2006 5.356 5.391 5.337 5.388 515,700 +0.01(+0.11%)
Dec 22, 2006 5.400 5.450 5.364 5.382 953,110 -0.08(-1.48%)
Dec 21, 2006 5.456 5.529 5.373 5.463 1,309,750 +0.00(+0.04%)
Dec 20, 2006 5.399 5.492 5.316 5.461 1,003,090 +0.08(+1.51%)
Dec 19, 2006 5.358 5.413 5.286 5.380 598,730 -0.01(-0.24%)
Dec 18, 2006 5.443 5.491 5.352 5.393 1,196,640 -0.03(-0.50%)
Dec 15, 2006 5.466 5.488 5.402 5.420 3,636,210 -0.04(-0.75%)
Dec 14, 2006 5.273 5.490 5.242 5.461 1,693,890 +0.20(+3.80%)
Dec 13, 2006 5.240 5.264 5.126 5.261 1,426,240 +0.07(+1.33%)
Dec 12, 2006 5.157 5.267 5.102 5.192 836,350 +0.05(+0.99%)
Dec 11, 2006 5.103 5.169 5.084 5.141 663,430 +0.02(+0.47%)
Dec 08, 2006 5.067 5.146 4.990 5.117 611,910 +0.05(+0.93%)
Dec 07, 2006 4.988 5.172 4.967 5.070 1,357,930 +0.06(+1.20%)
Dec 06, 2006 5.013 5.037 4.954 5.010 724,120 -0.02(-0.34%)
Dec 05, 2006 5.035 5.060 5.007 5.027 720,680 +0.02(+0.34%)
Dec 04, 2006 4.903 5.071 4.865 5.010 968,400 +0.13(+2.71%)
Dec 01, 2006 4.930 4.945 4.802 4.878 728,510 -0.05(-1.07%)
Nov 30, 2006 4.879 4.956 4.873 4.931 457,000 +0.06(+1.29%)
Nov 29, 2006 4.908 4.945 4.845 4.868 486,900 +0.00(+0.10%)
Nov 28, 2006 4.846 4.911 4.841 4.863 861,480 -0.01(-0.31%)
Nov 27, 2006 4.959 4.959 4.819 4.878 1,557,880 -0.11(-2.17%)
Nov 24, 2006 4.958 5.017 4.956 4.986 157,960 -0.01(-0.22%)
Nov 22, 2006 5.039 5.039 4.971 4.997 384,980 -0.02(-0.44%)
Nov 21, 2006 5.057 5.081 4.989 5.019 714,830 -0.03(-0.55%)
Nov 20, 2006 5.032 5.079 5.003 5.047 876,130 -0.02(-0.36%)
Nov 17, 2006 5.002 5.080 5.002 5.065 688,080 +0.00(+0.06%)
Nov 16, 2006 5.099 5.132 5.050 5.062 736,590 -0.04(-0.84%)
Nov 15, 2006 4.953 5.114 4.905 5.105 889,500 +0.15(+2.94%)
Nov 14, 2006 4.774 4.959 4.769 4.959 556,290 +0.18(+3.88%)
Nov 13, 2006 4.739 4.784 4.738 4.774 710,410 +0.02(+0.40%)
Nov 10, 2006 4.676 4.824 4.676 4.755 785,950 +0.07(+1.47%)
Nov 09, 2006 4.745 4.751 4.661 4.686 981,250 -0.06(-1.35%)
Nov 08, 2006 4.819 4.840 4.748 4.750 1,536,920 -0.07(-1.39%)
Nov 07, 2006 4.842 4.920 4.812 4.817 613,180 -0.04(-0.84%)
Nov 06, 2006 4.765 4.893 4.713 4.858 719,220 +0.14(+2.88%)
Nov 03, 2006 4.717 4.810 4.684 4.722 857,070 +0.03(+0.58%)
Nov 02, 2006 4.666 4.711 4.666 4.695 441,290 +0.02(+0.43%)
Nov 01, 2006 4.760 4.812 4.670 4.675 710,370 -0.06(-1.27%)
Oct 31, 2006 4.834 4.879 4.676 4.735 1,466,670 -0.08(-1.66%)
Oct 30, 2006 4.672 4.832 4.612 4.815 1,177,670 +0.12(+2.47%)
Oct 27, 2006 4.573 4.713 4.572 4.699 1,550,930 +0.10(+2.26%)
Oct 26, 2006 4.514 4.881 4.439 4.595 3,404,360 +0.06(+1.32%)
Oct 25, 2006 4.423 4.555 4.361 4.535 1,638,060 +0.10(+2.23%)
Oct 24, 2006 4.610 4.632 4.417 4.436 1,399,990 -0.20(-4.36%)
Oct 23, 2006 4.495 4.774 4.493 4.638 1,391,830 +0.11(+2.38%)
Oct 20, 2006 4.615 4.615 4.499 4.530 801,610 -0.06(-1.29%)
Oct 19, 2006 4.599 4.665 4.552 4.589 708,580 -0.00(-0.11%)
Oct 18, 2006 4.614 4.662 4.576 4.594 967,780 -0.00(-0.07%)
Oct 17, 2006 4.431 4.613 4.431 4.597 1,418,140 +0.12(+2.73%)
Oct 16, 2006 4.321 4.475 4.300 4.475 640,830 +0.13(+3.02%)
Oct 13, 2006 4.379 4.414 4.331 4.344 791,510 -0.02(-0.44%)
Oct 12, 2006 4.247 4.363 4.244 4.363 1,553,670 +0.15(+3.61%)
Oct 11, 2006 4.329 4.362 4.190 4.211 2,385,940 -0.14(-3.31%)
Oct 10, 2006 4.342 4.359 4.289 4.355 2,020,400 +0.03(+0.72%)
Oct 09, 2006 4.345 4.386 4.277 4.324 5,218,130 -0.01(-0.30%)
Oct 06, 2006 4.433 4.434 4.337 4.337 981,920 -0.12(-2.67%)
Oct 05, 2006 4.317 4.522 4.317 4.456 1,598,150 +0.15(+3.53%)
Oct 04, 2006 4.150 4.329 4.134 4.304 1,423,430 +0.15(+3.69%)
Oct 03, 2006 4.108 4.165 4.067 4.151 1,525,370 +0.05(+1.15%)
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.