Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Costar Technologies Inc (OP: CSTI )

4.970 UNCHANGED
Last Price Updated: 3:38 PM EDT, Aug 18, 2023 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 (%)
Oct 31, 2013 5.800 5.800 5.800 0 +0.00(+0.00%)
Oct 29, 2013 5.800 5.800 5.800 0 +0.07(+1.22%)
Oct 28, 2013 5.630 5.800 5.630 5.730 2,900 +0.23(+4.18%)
Oct 25, 2013 5.500 5.500 5.500 5.500 400 -0.50(-8.33%)
Oct 24, 2013 5.900 6.000 5.500 6.000 600 +0.05(+0.84%)
Oct 23, 2013 5.950 5.950 5.950 5.950 217 +0.00(+0.00%)
Oct 18, 2013 5.950 5.950 5.950 0 -0.05(-0.83%)
Oct 17, 2013 5.800 6.000 5.800 6.000 1,100 +0.10(+1.69%)
Oct 10, 2013 5.900 5.900 5.900 0 +0.00(+0.00%)
Oct 08, 2013 5.900 5.900 5.900 0 -0.11(-1.83%)
Oct 04, 2013 6.010 6.010 6.010 0 +0.21(+3.62%)
Oct 02, 2013 5.800 5.800 5.800 0 -0.14(-2.36%)
Oct 01, 2013 5.900 5.940 5.900 5.940 706 +0.04(+0.68%)
Sep 26, 2013 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Sep 25, 2013 5.950 5.950 5.850 5.900 3,482 -0.01(-0.17%)
Sep 23, 2013 5.910 5.910 5.910 0 +0.15(+2.60%)
Sep 20, 2013 5.900 5.910 5.760 5.760 8,649 +0.06(+1.05%)
Sep 19, 2013 5.750 5.750 5.700 5.700 944 +0.28(+5.17%)
Sep 18, 2013 5.400 5.800 5.340 5.420 3,240 +0.09(+1.69%)
Sep 17, 2013 5.400 5.400 5.330 5.330 208 -0.07(-1.30%)
Sep 16, 2013 5.040 5.400 5.300 5.400 3,380 +0.36(+7.14%)
Sep 12, 2013 5.040 5.040 5.040 0 +0.22(+4.56%)
Sep 11, 2013 4.700 4.820 4.700 4.820 2,328 +0.12(+2.55%)
Sep 10, 2013 4.700 4.700 4.700 4.700 200 +0.20(+4.44%)
Sep 09, 2013 4.510 4.510 4.500 4.500 450 -0.20(-4.26%)
Sep 04, 2013 4.700 4.700 4.700 0 +0.00(+0.00%)
Sep 03, 2013 4.700 4.700 4.700 4.700 111 +0.00(+0.00%)
Aug 29, 2013 4.700 4.700 4.700 0 +0.84(+21.76%)
Aug 27, 2013 3.860 3.860 3.860 0 -0.02(-0.52%)
Aug 21, 2013 3.880 3.880 3.880 0 -0.07(-1.77%)
Aug 19, 2013 3.950 3.950 3.950 0 -0.05(-1.25%)
Aug 16, 2013 4.000 4.000 4.000 4.000 4,000 -0.10(-2.44%)
Aug 15, 2013 3.300 4.100 3.300 4.100 4,081 +0.80(+24.24%)
Aug 14, 2013 3.300 3.300 3.300 3.300 200 +0.00(+0.00%)
Aug 12, 2013 3.300 3.300 3.300 0 +0.20(+6.45%)
Aug 05, 2013 3.100 3.100 3.100 0 +0.19(+6.53%)
Jul 30, 2013 2.910 2.910 2.910 0 -0.29(-9.06%)
Jul 18, 2013 3.200 3.200 3.200 3.200 0 +0.35(+12.28%)
Jul 17, 2013 2.860 2.860 2.850 2.850 1,254 -0.01(-0.35%)
Jul 16, 2013 2.860 2.860 2.860 2.860 100 -0.04(-1.38%)
Jul 08, 2013 2.900 2.900 2.900 0 -0.40(-12.12%)
Jul 05, 2013 3.360 3.360 3.300 3.300 700 +0.00(+0.00%)
Jun 21, 2013 3.300 3.300 3.300 0 +0.18(+5.77%)
Jun 20, 2013 3.120 3.120 3.120 3.120 397 +0.00(+0.00%)
Jun 18, 2013 3.120 3.120 3.120 0 +0.00(+0.00%)
Jun 17, 2013 3.050 3.120 2.850 3.120 3,600 +0.00(+0.00%)
Jun 14, 2013 3.120 3.120 3.120 3.120 200 +0.00(+0.00%)
Jun 12, 2013 3.120 3.120 3.120 3.120 0 +0.00(+0.00%)
Jun 11, 2013 3.100 3.120 3.100 3.120 500 +0.04(+1.30%)
Jun 07, 2013 3.080 3.080 3.080 0 +0.03(+0.98%)
Jun 05, 2013 3.050 3.050 3.050 0 +0.24(+8.54%)
Jun 04, 2013 2.810 2.810 2.810 2.810 400 +0.00(+0.00%)
Jun 03, 2013 2.810 2.810 2.810 2.810 1,763 +0.00(+0.00%)
May 24, 2013 2.810 2.810 2.810 2.810 0 +0.01(+0.36%)
May 23, 2013 2.950 2.950 2.800 2.800 700 -0.15(-5.08%)
May 20, 2013 2.950 2.950 2.950 0 -0.25(-7.81%)
May 16, 2013 3.200 3.200 3.200 3.200 0 +0.70(+28.00%)
May 15, 2013 2.500 2.500 2.500 2.500 140 +0.05(+2.04%)
May 10, 2013 2.450 2.450 2.450 2.450 0 +0.10(+4.26%)
May 09, 2013 2.350 2.450 2.350 2.350 4,200 +0.29(+14.08%)
May 06, 2013 2.060 2.060 2.060 0 -0.44(-17.60%)
May 02, 2013 2.500 2.500 2.500 0 +0.00(+0.00%)
Apr 23, 2013 2.500 2.500 2.500 0 +0.28(+12.61%)
Apr 22, 2013 2.220 2.220 2.220 2.220 1,500 +0.11(+5.21%)
Apr 16, 2013 2.110 2.110 2.110 0 -0.12(-5.38%)
Apr 08, 2013 2.230 2.230 2.230 0 +0.13(+6.19%)
Apr 05, 2013 2.100 2.100 2.100 2.100 1,329 -0.13(-5.83%)
Apr 04, 2013 2.200 2.230 2.200 2.230 200 +0.03(+1.36%)
Apr 03, 2013 2.200 2.200 2.200 2.200 100 +0.10(+4.76%)
Apr 02, 2013 2.100 2.100 2.100 2.100 280 +0.00(+0.00%)
Apr 01, 2013 2.100 2.100 2.010 2.100 7,860 +0.08(+3.96%)
Mar 27, 2013 2.020 2.020 2.020 0 -0.21(-9.42%)
Mar 13, 2013 2.230 2.230 2.230 0 +0.17(+8.25%)
Feb 21, 2013 2.060 2.060 2.060 0 +0.00(+0.00%)
Feb 11, 2013 2.060 2.060 2.060 0 -0.05(-2.37%)
Feb 08, 2013 2.110 2.110 2.110 2.110 100 -0.12(-5.38%)
Feb 07, 2013 2.110 2.230 2.110 2.230 203 +0.00(+0.00%)
Feb 04, 2013 2.230 2.230 2.230 0 +0.00(+0.00%)
Jan 31, 2013 2.230 2.230 2.230 0 +0.03(+1.36%)
Jan 18, 2013 2.200 2.200 2.200 0 +0.00(+0.00%)
Jan 17, 2013 2.200 2.200 2.200 2.200 517 +0.11(+5.26%)
Jan 16, 2013 2.090 2.090 2.090 2.090 341 -0.14(-6.28%)
Jan 10, 2013 2.230 2.230 2.230 0 +0.11(+5.19%)
Jan 08, 2013 2.120 2.120 2.120 0 -0.11(-4.93%)
Dec 24, 2012 2.230 2.230 2.230 2.230 0 +0.00(+0.00%)
Dec 21, 2012 0.2900 2.230 2.230 2.230 112 +0.11(+5.19%)
Dec 17, 2012 2.120 2.120 2.120 0 -0.10(-4.50%)
Dec 11, 2012 2.220 2.220 2.220 0 -0.01(-0.45%)
Dec 07, 2012 2.230 2.230 2.230 0 +0.08(+3.72%)
Dec 03, 2012 2.150 2.150 2.150 0 +0.00(+0.00%)
Nov 29, 2012 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Nov 21, 2012 2.150 2.150 2.150 0 -0.10(-4.44%)
Nov 20, 2012 2.170 2.250 2.170 2.250 5,240 +0.10(+4.65%)
Nov 09, 2012 2.150 2.150 2.150 0 -0.30(-12.24%)
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.