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 (%)
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%)
Jan 02, 2020 10.89 10.89 10.89 10 +0.00(+0.00%)
Dec 31, 2019 10.89 10.89 10.89 84 +0.00(+0.00%)
Dec 30, 2019 10.89 10.89 10.89 16 +0.00(+0.00%)
Dec 27, 2019 10.89 10.89 10.89 71 +0.00(+0.00%)
Dec 24, 2019 10.89 10.89 10.89 0 +0.29(+2.74%)
Dec 20, 2019 10.60 10.60 10.60 0 +0.84(+8.61%)
Dec 17, 2019 9.760 9.760 9.760 0 -0.21(-2.06%)
Dec 16, 2019 9.965 9.965 9.965 9.965 100 +0.37(+3.80%)
Dec 12, 2019 9.600 9.600 9.600 0 -0.90(-8.57%)
Dec 09, 2019 10.50 10.50 10.50 0 +0.00(+0.00%)
Nov 27, 2019 10.50 10.50 10.50 0 +0.00(+0.00%)
Nov 25, 2019 10.50 10.50 10.50 0 +0.00(+0.00%)
Nov 22, 2019 10.50 10.50 10.50 59 +0.00(+0.00%)
Nov 20, 2019 10.50 10.50 10.50 0 +0.25(+2.44%)
Nov 07, 2019 10.25 10.25 10.25 0 +0.00(+0.00%)
Nov 01, 2019 10.25 10.25 10.25 0 -0.74(-6.73%)
Oct 31, 2019 10.80 11.00 10.80 10.99 2,210 +1.39(+14.48%)
Oct 24, 2019 9.600 9.600 9.600 0 +0.00(+0.00%)
Oct 18, 2019 9.600 9.600 9.600 0 +0.05(+0.52%)
Oct 15, 2019 9.550 9.550 9.550 0 +0.05(+0.53%)
Oct 11, 2019 9.500 9.500 9.500 0 -0.50(-5.00%)
Oct 10, 2019 10.00 10.00 10.00 20 +0.00(+0.00%)
Oct 08, 2019 10.00 10.00 10.00 0 +0.00(+0.00%)
Oct 04, 2019 10.000 10.000 10.000 0 +0.00(+0.00%)
Sep 24, 2019 10.000 10.000 10.000 0 +1.50(+17.65%)
Sep 23, 2019 9.250 9.250 8.500 8.500 300 -0.75(-8.11%)
Sep 20, 2019 9.250 9.250 9.250 9.250 400 -1.00(-9.76%)
Sep 18, 2019 10.25 10.25 10.25 0 -0.25(-2.38%)
Sep 05, 2019 10.50 10.50 10.50 0 +0.00(+0.00%)
Sep 03, 2019 10.50 10.50 10.50 0 +0.00(+0.00%)
Aug 28, 2019 10.50 10.50 10.50 0 +0.00(+0.00%)
Aug 26, 2019 10.50 10.50 10.50 0 -0.10(-0.94%)
Aug 22, 2019 10.60 10.60 10.60 0 -0.38(-3.46%)
Aug 20, 2019 10.98 10.98 10.98 0 +0.98(+9.80%)
Aug 19, 2019 10.74 10.74 10.00 10.00 684 -1.00(-9.09%)
Aug 16, 2019 10.00 11.00 10.00 11.00 1,000 +1.50(+15.79%)
Aug 15, 2019 9.500 9.500 9.500 9.500 100 +0.90(+10.46%)
Aug 13, 2019 8.600 8.600 8.600 0 +0.00(+0.00%)
Aug 12, 2019 8.600 8.600 8.600 8.600 105 +1.10(+14.67%)
Aug 08, 2019 7.500 7.500 7.500 0 +0.00(+0.00%)
Aug 06, 2019 7.500 7.500 7.500 0 -1.50(-16.67%)
Aug 02, 2019 9.000 9.000 9.000 0 +0.80(+9.76%)
Aug 01, 2019 8.200 8.200 8.200 8.200 248 -0.05(-0.61%)
Jul 30, 2019 8.250 8.250 8.250 0 -0.84(-9.24%)
Jul 26, 2019 9.090 9.090 9.090 0 +0.59(+6.94%)
Jul 19, 2019 8.500 8.500 8.500 0 -0.59(-6.49%)
Jul 16, 2019 9.090 9.090 9.090 0 +0.75(+8.99%)
Jul 15, 2019 8.340 8.340 8.340 8.340 700 +0.00(+0.00%)
Jul 10, 2019 8.340 8.340 8.340 0 +0.34(+4.25%)
Jul 03, 2019 8.000 8.000 8.000 0 +0.90(+12.68%)
Jul 01, 2019 7.100 7.100 7.100 0 -2.00(-21.98%)
Jun 28, 2019 8.000 9.100 8.000 9.100 400 +1.00(+12.35%)
Jun 25, 2019 8.100 8.100 8.100 0 -0.15(-1.82%)
Jun 18, 2019 8.250 8.250 8.250 0 +0.00(+0.00%)
Jun 17, 2019 8.250 8.250 8.250 6 +0.00(+0.00%)
Jun 13, 2019 8.250 8.250 8.250 0 +0.95(+13.01%)
Jun 10, 2019 7.300 7.300 7.300 0 +0.30(+4.29%)
Jun 06, 2019 7.000 7.000 7.000 0 +0.50(+7.69%)
Jun 04, 2019 6.500 6.500 6.500 0 -1.60(-19.75%)
May 30, 2019 8.100 8.100 8.100 0 +0.00(+0.00%)
May 29, 2019 8.000 8.100 7.750 8.100 400 +0.35(+4.52%)
May 28, 2019 7.750 7.750 7.750 34 +0.00(+0.00%)
May 22, 2019 7.750 7.750 7.750 0 -1.58(-16.93%)
May 20, 2019 9.330 9.330 9.330 0 +0.00(+0.00%)
May 17, 2019 8.100 9.330 8.100 9.330 200 -0.22(-2.30%)
May 16, 2019 9.550 9.550 9.550 8 +0.00(+0.00%)
May 15, 2019 9.550 9.550 9.550 9.550 200 +0.25(+2.69%)
May 14, 2019 9.300 9.300 9.300 9.300 218 +0.75(+8.77%)
May 13, 2019 8.550 8.550 8.550 40 +0.00(+0.00%)
May 06, 2019 8.550 8.550 8.550 0 +0.00(+0.00%)
May 03, 2019 8.550 8.550 8.550 6 +0.00(+0.00%)
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.