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 (%)
Dec 31, 2020 5.150 5.150 5.150 300 +0.00(+0.00%)
Dec 30, 2020 5.285 5.285 5.150 5.150 300 -0.16(-3.01%)
Dec 29, 2020 5.200 5.310 5.200 5.310 250 +0.26(+5.15%)
Dec 28, 2020 5.050 5.050 5.050 39 +0.00(+0.00%)
Dec 24, 2020 5.050 5.050 5.050 5.050 100 +0.03(+0.60%)
Dec 23, 2020 5.210 5.210 5.020 5.020 500 -0.03(-0.59%)
Dec 22, 2020 5.030 5.050 5.030 5.050 210 -0.25(-4.72%)
Dec 21, 2020 5.300 5.300 5.300 51 +0.00(+0.00%)
Dec 18, 2020 5.300 5.300 5.300 5.300 200 +0.24(+4.74%)
Dec 16, 2020 5.060 5.060 5.060 0 +0.01(+0.20%)
Dec 15, 2020 5.050 5.050 5.050 27 +0.00(+0.00%)
Dec 14, 2020 5.050 5.050 5.050 25 +0.00(+0.00%)
Dec 10, 2020 5.050 5.050 5.050 0 +0.00(+0.00%)
Dec 09, 2020 5.050 5.050 5.050 5.050 147 -0.10(-1.94%)
Dec 07, 2020 5.150 5.150 5.150 0 -0.05(-0.96%)
Dec 04, 2020 5.200 5.200 5.200 5.200 200 -0.20(-3.70%)
Dec 02, 2020 5.400 5.400 5.400 0 +0.30(+5.88%)
Dec 01, 2020 5.250 5.250 5.100 5.100 218 -0.05(-0.97%)
Nov 30, 2020 5.125 5.150 5.125 5.150 411 +0.00(+0.00%)
Nov 25, 2020 5.150 5.150 5.150 0 +0.10(+1.98%)
Nov 23, 2020 5.050 5.050 5.050 0 -0.05(-0.98%)
Nov 20, 2020 5.100 5.100 5.100 5.100 100 -0.00(-0.00%)
Nov 19, 2020 5.100 5.100 5.100 5.100 560 -0.75(-12.82%)
Nov 18, 2020 5.850 5.850 5.100 5.850 300 -1.04(-15.09%)
Nov 17, 2020 6.890 6.890 6.890 2 +0.00(+0.00%)
Nov 16, 2020 6.890 6.890 6.890 8 +0.00(+0.00%)
Nov 13, 2020 6.890 6.890 6.890 65 +0.00(+0.00%)
Nov 11, 2020 6.890 6.890 6.890 0 +1.50(+27.95%)
Nov 10, 2020 5.385 5.385 5.385 5.385 100 +0.18(+3.56%)
Nov 09, 2020 6.500 6.500 4.700 5.200 2,259 -0.20(-3.70%)
Nov 06, 2020 5.950 5.950 5.400 5.400 300 +0.00(+0.00%)
Nov 05, 2020 5.320 5.400 5.320 5.400 300 +0.00(+0.00%)
Oct 29, 2020 5.400 5.400 5.400 0 +0.00(+0.00%)
Oct 28, 2020 5.450 5.450 5.400 5.400 200 -0.10(-1.82%)
Oct 26, 2020 5.500 5.500 5.500 0 +0.00(+0.00%)
Oct 22, 2020 5.500 5.500 5.500 0 +0.00(+0.00%)
Oct 21, 2020 5.500 5.500 5.495 5.500 440 +0.00(+0.09%)
Oct 19, 2020 5.495 5.495 5.495 0 +0.07(+1.29%)
Oct 16, 2020 5.625 5.625 5.400 5.425 1,200 -0.42(-7.26%)
Oct 13, 2020 5.850 5.850 5.850 0 +0.25(+4.46%)
Oct 12, 2020 5.500 5.600 5.500 5.600 842 +0.35(+6.67%)
Oct 07, 2020 5.250 5.250 5.250 0 +0.00(+0.00%)
Oct 06, 2020 5.425 5.425 5.250 5.250 540 +0.00(+0.00%)
Oct 05, 2020 5.425 5.425 5.250 5.250 230 -0.05(-0.94%)
Oct 01, 2020 5.300 5.300 5.300 0 -0.35(-6.19%)
Sep 30, 2020 5.715 5.715 5.650 5.650 300 -0.10(-1.74%)
Sep 29, 2020 5.675 5.750 5.675 5.750 300 +0.08(+1.41%)
Sep 28, 2020 5.710 5.750 5.670 5.670 600 -0.08(-1.39%)
Sep 25, 2020 5.625 5.750 5.625 5.750 600 +0.08(+1.32%)
Sep 24, 2020 5.675 5.675 5.675 5.675 200 -0.03(-0.44%)
Sep 23, 2020 5.700 5.700 5.700 5.700 200 -0.30(-5.00%)
Sep 22, 2020 6.000 6.000 6.000 6.000 100 +0.00(+0.00%)
Sep 21, 2020 6.000 6.000 6.000 10 +0.00(+0.00%)
Sep 18, 2020 6.025 6.025 5.855 6.000 600 -0.09(-1.56%)
Sep 16, 2020 6.095 6.095 6.095 0 +0.00(+0.00%)
Sep 15, 2020 6.095 6.095 6.095 6.095 100 +0.00(+0.00%)
Sep 14, 2020 6.095 6.095 6.095 6.095 104 +0.04(+0.74%)
Sep 09, 2020 6.050 6.050 6.050 0 +0.15(+2.54%)
Sep 08, 2020 6.095 6.095 5.900 5.900 200 -0.35(-5.60%)
Sep 04, 2020 6.250 6.250 6.250 8 +0.00(+0.00%)
Sep 03, 2020 6.250 6.250 6.250 6.250 100 +0.00(+0.00%)
Sep 01, 2020 6.250 6.250 6.250 0 +0.00(+0.00%)
Aug 31, 2020 6.250 6.250 6.250 6.250 100 +0.04(+0.64%)
Aug 28, 2020 6.155 6.210 6.155 6.210 300 -0.04(-0.64%)
Aug 26, 2020 6.250 6.250 6.250 0 -0.15(-2.34%)
Aug 25, 2020 6.400 6.400 6.400 4 +0.00(+0.00%)
Aug 24, 2020 6.455 6.455 6.400 6.400 200 +0.00(+0.00%)
Aug 21, 2020 6.455 6.455 6.400 6.400 500 -0.05(-0.78%)
Aug 20, 2020 6.450 6.450 6.450 6.450 100 +0.06(+0.94%)
Aug 19, 2020 6.450 6.450 6.390 6.390 264 +0.00(+0.08%)
Aug 18, 2020 6.385 6.385 6.385 6.385 130 +0.00(+0.00%)
Aug 17, 2020 6.385 6.385 6.385 6.385 100 -0.13(-2.07%)
Aug 14, 2020 6.375 6.825 6.375 6.520 1,000 +0.42(+6.89%)
Aug 13, 2020 6.300 6.300 6.100 6.100 201 -0.30(-4.69%)
Aug 11, 2020 6.400 6.400 6.400 0 +0.00(+0.00%)
Aug 10, 2020 6.700 6.900 6.300 6.400 900 +0.20(+3.23%)
Aug 07, 2020 6.240 6.240 6.200 6.200 1,200 +0.00(+0.00%)
Aug 06, 2020 7.040 7.040 4.000 6.200 2,427 -0.80(-11.43%)
Aug 05, 2020 7.000 7.000 7.000 7.000 310 -0.25(-3.45%)
Aug 04, 2020 7.275 7.275 7.250 7.250 350 -0.12(-1.69%)
Jul 31, 2020 7.375 7.375 7.375 0 +0.12(+1.72%)
Jul 29, 2020 7.250 7.250 7.250 0 +0.00(+0.00%)
Jul 28, 2020 7.250 7.250 7.250 7.250 100 -0.75(-9.38%)
Jul 27, 2020 7.250 8.000 7.250 8.000 360 +1.20(+17.65%)
Jul 24, 2020 6.800 6.800 6.800 6.800 500 +0.80(+13.33%)
Jul 23, 2020 8.050 8.050 6.000 6.000 1,022 -2.51(-29.49%)
Jul 22, 2020 8.510 8.510 8.510 8.510 100 +0.06(+0.71%)
Jul 21, 2020 8.450 8.450 8.450 8.450 100 +0.40(+4.97%)
Jul 15, 2020 8.050 8.050 8.050 0 -0.15(-1.83%)
Jul 14, 2020 8.200 8.200 8.200 30 +0.00(+0.00%)
Jul 09, 2020 8.200 8.200 8.200 0 -0.53(-6.02%)
Jul 08, 2020 8.700 8.725 8.500 8.725 800 +1.72(+24.64%)
Jul 07, 2020 7.000 7.000 7.000 4 +0.00(+0.00%)
Jul 06, 2020 8.675 8.675 7.000 7.000 700 -2.00(-22.22%)
Jul 02, 2020 9.000 9.000 9.000 9.000 100 +0.00(+0.00%)
Jun 30, 2020 9.000 9.000 9.000 0 +0.00(+0.00%)
Jun 29, 2020 9.000 9.000 9.000 12 +0.00(+0.00%)
Jun 23, 2020 9.000 9.000 9.000 0 -0.40(-4.26%)
Jun 19, 2020 9.400 9.400 9.400 0 +0.75(+8.67%)
Jun 18, 2020 8.650 8.700 8.650 8.650 740 +0.00(+0.00%)
Jun 17, 2020 8.650 8.650 8.650 4 +0.00(+0.00%)
Jun 16, 2020 8.750 8.750 8.650 8.650 230 +0.00(+0.00%)
Jun 15, 2020 8.650 8.650 8.650 10 +0.00(+0.00%)
Jun 12, 2020 9.075 9.075 8.650 8.650 400 -0.36(-4.00%)
Jun 10, 2020 9.010 9.010 9.010 0 +0.00(+0.00%)
Jun 09, 2020 9.010 9.010 9.010 10 +0.00(+0.00%)
Jun 08, 2020 9.010 9.010 9.010 9.010 250 +0.01(+0.11%)
Jun 05, 2020 8.950 9.390 8.950 9.000 3,200 +0.00(+0.00%)
Jun 02, 2020 9.000 9.000 9.000 0 -0.25(-2.70%)
Jun 01, 2020 9.155 9.400 9.155 9.250 2,800 +0.19(+2.10%)
May 27, 2020 9.060 9.060 9.060 0 -0.19(-2.05%)
May 26, 2020 9.250 9.250 9.250 9.250 133 -0.50(-5.13%)
May 22, 2020 8.000 9.750 8.000 9.750 1,500 +1.75(+21.88%)
May 21, 2020 7.710 8.000 7.710 8.000 1,520 +0.38(+4.92%)
May 20, 2020 7.750 7.750 7.625 7.625 275 +0.10(+1.33%)
May 18, 2020 7.525 7.525 7.525 0 +0.54(+7.65%)
May 15, 2020 6.990 6.990 6.990 6.990 100 +0.99(+16.50%)
May 11, 2020 6.000 6.000 6.000 0 +0.11(+1.78%)
May 08, 2020 5.895 5.895 5.895 5.895 100 +0.09(+1.64%)
May 05, 2020 5.800 5.800 5.800 0 +0.00(+0.00%)
Apr 30, 2020 5.800 5.800 5.800 0 -0.20(-3.33%)
Apr 29, 2020 6.000 6.000 6.000 17 +0.00(+0.00%)
Apr 23, 2020 6.000 6.000 6.000 0 -0.15(-2.44%)
Apr 22, 2020 6.150 6.150 6.150 6.150 235 -0.80(-11.51%)
Apr 20, 2020 6.950 6.950 6.950 0 +1.45(+26.36%)
Apr 17, 2020 6.010 6.010 4.000 5.500 1,600 -0.50(-8.33%)
Apr 16, 2020 6.000 6.000 6.000 30 +0.00(+0.00%)
Apr 15, 2020 6.000 6.000 6.000 47 +0.00(+0.00%)
Apr 14, 2020 6.350 6.350 6.000 6.000 2,700 -0.25(-4.00%)
Apr 13, 2020 6.375 6.375 6.250 6.250 300 -0.25(-3.85%)
Apr 09, 2020 6.000 6.500 5.990 6.500 1,300 +1.25(+23.81%)
Apr 08, 2020 6.750 6.750 5.250 5.250 3,465 -1.75(-25.00%)
Mar 31, 2020 7.000 7.000 7.000 0 -0.89(-11.28%)
Mar 26, 2020 7.890 7.890 7.890 0 +0.89(+12.71%)
Mar 25, 2020 7.000 7.000 7.000 7.000 605 +0.00(+0.00%)
Mar 23, 2020 7.000 7.000 7.000 0 +0.00(+0.00%)
Mar 20, 2020 7.000 7.000 7.000 8 +0.00(+0.00%)
Mar 19, 2020 7.500 7.500 7.000 7.000 820 +0.80(+12.90%)
Mar 18, 2020 7.200 7.800 6.200 6.200 1,180 -2.50(-28.74%)
Mar 16, 2020 8.700 8.700 8.700 0 -0.25(-2.79%)
Mar 13, 2020 8.950 9.010 8.950 8.950 400 -0.55(-5.79%)
Mar 11, 2020 9.500 9.500 9.500 0 +0.00(+0.00%)
Mar 10, 2020 9.500 9.500 9.500 3 +0.00(+0.00%)
Mar 06, 2020 9.500 9.500 9.500 0 +0.00(+0.00%)
Mar 04, 2020 9.500 9.500 9.500 0 +0.49(+5.44%)
Mar 03, 2020 9.010 9.010 9.010 5 +0.00(+0.00%)
Mar 02, 2020 9.900 9.900 9.010 9.010 700 -0.79(-8.06%)
Feb 28, 2020 9.800 9.800 9.800 9.800 1,900 -0.20(-2.00%)
Feb 26, 2020 10.00 10.00 10.00 0 -0.29(-2.82%)
Feb 24, 2020 10.29 10.29 10.29 0 -0.71(-6.45%)
Feb 21, 2020 11.00 11.00 11.00 24 +0.00(+0.00%)
Feb 19, 2020 11.00 11.00 11.00 0 +1.00(+10.00%)
Feb 14, 2020 10.00 10.00 10.00 0 -0.35(-3.38%)
Feb 13, 2020 10.35 10.35 10.35 1 +0.00(+0.00%)
Feb 12, 2020 10.35 10.35 10.35 1 +0.00(+0.00%)
Feb 11, 2020 10.15 10.74 10.00 10.35 999 +0.50(+5.08%)
Feb 10, 2020 9.850 9.850 9.850 15 +0.00(+0.00%)
Feb 07, 2020 10.10 10.10 9.850 9.850 200 -0.15(-1.50%)
Feb 06, 2020 10.52 10.52 10.00 10.00 650 -0.12(-1.19%)
Feb 05, 2020 10.20 10.20 10.12 10.12 299 +0.01(+0.10%)
Feb 04, 2020 10.90 11.30 10.11 10.11 1,404 -0.62(-5.78%)
Feb 03, 2020 10.73 10.73 10.73 45 +0.00(+0.00%)
Jan 29, 2020 10.73 10.73 10.73 0 +0.00(+0.00%)
Jan 27, 2020 10.73 10.73 10.73 0 +0.12(+1.08%)
Jan 23, 2020 10.62 10.62 10.62 0 +0.00(+0.00%)
Jan 21, 2020 10.62 10.62 10.62 0 -0.29(-2.61%)
Jan 17, 2020 10.90 10.90 10.90 4 +0.00(+0.00%)
Jan 15, 2020 10.90 10.90 10.90 0 +0.15(+1.40%)
Jan 14, 2020 10.75 10.75 10.75 26 +0.00(+0.00%)
Jan 10, 2020 10.75 10.75 10.75 0 +0.18(+1.70%)
Jan 09, 2020 10.57 10.57 10.57 10.57 100 -0.03(-0.28%)
Jan 08, 2020 10.57 10.60 10.54 10.60 600 +0.41(+4.02%)
Jan 07, 2020 10.19 10.19 10.19 100 +0.00(+0.00%)
Jan 06, 2020 10.19 10.19 10.19 10.19 120 +0.19(+1.90%)
Jan 03, 2020 10.00 10.00 10.00 10.00 200 -0.89(-8.17%)
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.