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 (%)
May 31, 2006 5.404 5.404 5.267 5.335 2,033,770 -0.04(-0.69%)
May 30, 2006 5.400 5.564 5.371 5.372 1,092,250 -0.15(-2.75%)
May 26, 2006 5.536 5.561 5.469 5.524 970,770 +0.02(+0.31%)
May 25, 2006 5.494 5.518 5.339 5.507 3,132,680 +0.06(+1.06%)
May 24, 2006 5.413 5.488 5.301 5.449 1,077,240 +0.04(+0.67%)
May 23, 2006 5.355 5.498 5.283 5.413 1,360,970 +0.09(+1.77%)
May 22, 2006 5.416 5.481 5.251 5.319 2,039,950 -0.13(-2.37%)
May 19, 2006 5.496 5.600 5.418 5.448 1,100,590 -0.09(-1.57%)
May 18, 2006 5.632 5.648 5.492 5.535 1,253,590 -0.06(-1.16%)
May 17, 2006 5.617 5.664 5.521 5.600 906,110 -0.05(-0.88%)
May 16, 2006 5.604 5.712 5.555 5.650 550,410 +0.04(+0.70%)
May 15, 2006 5.517 5.652 5.422 5.611 1,176,260 +0.05(+0.94%)
May 12, 2006 5.682 5.708 5.559 5.559 491,490 -0.13(-2.34%)
May 11, 2006 5.756 5.833 5.657 5.692 840,300 -0.08(-1.35%)
May 10, 2006 5.912 5.935 5.746 5.770 866,630 -0.14(-2.32%)
May 09, 2006 5.960 6.020 5.890 5.907 1,506,040 -0.09(-1.55%)
May 08, 2006 5.944 6.014 5.872 6.000 1,036,240 +0.08(+1.42%)
May 05, 2006 5.854 5.978 5.854 5.916 1,125,510 +0.05(+0.87%)
May 04, 2006 5.854 5.875 5.806 5.865 1,235,020 +0.01(+0.19%)
May 03, 2006 5.663 5.938 5.625 5.854 2,598,310 +0.16(+2.79%)
May 02, 2006 5.586 5.742 5.583 5.695 2,816,800 +0.09(+1.61%)
May 01, 2006 5.623 5.721 5.490 5.605 1,699,720 -0.04(-0.71%)
Apr 28, 2006 5.697 5.743 5.603 5.645 2,194,000 -0.04(-0.76%)
Apr 27, 2006 5.000 5.800 4.908 5.688 3,618,450 +0.66(+13.03%)
Apr 26, 2006 4.966 5.048 4.925 5.032 508,980 +0.06(+1.20%)
Apr 25, 2006 4.928 4.990 4.909 4.973 385,950 +0.02(+0.48%)
Apr 24, 2006 5.072 5.072 4.913 4.949 1,010,860 -0.14(-2.77%)
Apr 21, 2006 5.107 5.140 5.025 5.090 528,680 -0.03(-0.62%)
Apr 20, 2006 5.100 5.122 5.030 5.122 997,270 +0.01(+0.16%)
Apr 19, 2006 5.100 5.130 5.046 5.114 935,160 -0.00(-0.08%)
Apr 18, 2006 4.965 5.125 4.955 5.118 980,810 +0.17(+3.39%)
Apr 17, 2006 4.958 4.983 4.910 4.950 674,840 -0.02(-0.38%)
Apr 13, 2006 4.896 4.989 4.889 4.969 718,120 +0.06(+1.14%)
Apr 12, 2006 4.865 4.965 4.817 4.913 843,730 +0.05(+0.99%)
Apr 11, 2006 4.901 4.959 4.801 4.865 891,760 -0.05(-1.10%)
Apr 10, 2006 4.871 4.920 4.841 4.919 933,130 +0.02(+0.51%)
Apr 07, 2006 4.985 4.985 4.875 4.894 1,330,570 -0.06(-1.29%)
Apr 06, 2006 5.031 5.056 4.944 4.958 1,708,540 -0.07(-1.45%)
Apr 05, 2006 5.023 5.031 4.902 5.031 1,428,840 +0.03(+0.62%)
Apr 04, 2006 4.989 5.028 4.956 5.000 1,071,990 +0.00(+0.08%)
Apr 03, 2006 5.185 5.190 4.988 4.996 1,238,160 -0.19(-3.72%)
Mar 31, 2006 5.246 5.266 5.133 5.189 2,342,180 -0.08(-1.48%)
Mar 30, 2006 5.644 5.658 5.247 5.267 2,143,970 -0.38(-6.66%)
Mar 29, 2006 5.111 5.665 5.111 5.643 3,557,320 +0.51(+9.89%)
Mar 28, 2006 5.075 5.140 5.032 5.135 819,530 +0.09(+1.78%)
Mar 27, 2006 5.053 5.069 5.020 5.045 586,580 -0.02(-0.43%)
Mar 24, 2006 5.028 5.098 5.003 5.067 706,480 +0.03(+0.58%)
Mar 23, 2006 5.003 5.049 4.976 5.038 875,000 +0.03(+0.68%)
Mar 22, 2006 4.959 5.038 4.959 5.004 1,522,000 +0.05(+0.99%)
Mar 21, 2006 4.985 5.069 4.947 4.955 827,110 -0.05(-0.94%)
Mar 20, 2006 5.012 5.045 4.969 5.002 1,545,760 -0.01(-0.18%)
Mar 17, 2006 5.100 5.128 4.990 5.011 2,060,190 -0.09(-1.78%)
Mar 16, 2006 5.103 5.104 5.060 5.102 698,760 +0.00(+0.10%)
Mar 15, 2006 5.111 5.159 5.075 5.097 692,890 -0.00(-0.04%)
Mar 14, 2006 5.141 5.145 5.064 5.099 1,029,200 -0.04(-0.72%)
Mar 13, 2006 5.139 5.267 5.092 5.136 1,409,890 +0.00(+0.08%)
Mar 10, 2006 5.134 5.196 5.100 5.132 285,240 -0.02(-0.45%)
Mar 09, 2006 5.154 5.267 5.100 5.155 795,560 -0.03(-0.58%)
Mar 08, 2006 5.123 5.255 5.087 5.185 606,210 +0.04(+0.80%)
Mar 07, 2006 5.104 5.256 5.104 5.144 563,590 -0.02(-0.45%)
Mar 06, 2006 5.073 5.215 5.040 5.167 819,040 +0.09(+1.81%)
Mar 03, 2006 5.040 5.120 5.021 5.075 720,270 -0.00(-0.02%)
Mar 02, 2006 5.195 5.195 5.049 5.076 740,320 -0.13(-2.53%)
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.