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 (%)
Aug 29, 2014 13.50 13.50 13.50 0 +0.20(+1.50%)
Aug 26, 2014 13.30 13.30 13.30 0 +0.30(+2.31%)
Aug 25, 2014 13.00 13.00 13.00 13.00 1,818 -0.49(-3.63%)
Aug 22, 2014 13.49 13.40 13.49 712 +0.09(+0.67%)
Aug 21, 2014 13.40 13.40 13.40 442 +0.00(+0.00%)
Aug 20, 2014 13.41 13.41 13.40 13.40 1,050 -0.50(-3.60%)
Aug 18, 2014 13.90 13.90 13.90 0 +0.55(+4.12%)
Aug 15, 2014 13.80 13.80 13.35 13.35 2,230 -0.50(-3.61%)
Aug 12, 2014 13.85 13.85 13.85 0 -0.40(-2.81%)
Aug 11, 2014 14.55 14.61 14.00 14.25 2,124 -0.50(-3.39%)
Aug 06, 2014 14.75 14.75 14.75 3 +1.35(+10.07%)
Aug 05, 2014 13.50 13.50 12.90 13.40 1,342 -0.35(-2.55%)
Aug 04, 2014 13.50 13.75 13.50 13.75 400 +0.25(+1.85%)
Aug 01, 2014 13.50 13.50 13.50 13.50 319 +0.00(+0.00%)
Jul 31, 2014 13.74 13.74 13.50 13.50 2,360 -0.24(-1.75%)
Jul 30, 2014 13.74 13.74 13.74 13.74 225 +0.00(+0.00%)
Jul 29, 2014 13.74 13.74 13.74 13.74 237 +0.34(+2.54%)
Jul 28, 2014 13.70 13.70 13.40 13.40 534 -0.30(-2.19%)
Jul 25, 2014 13.70 13.70 13.70 13.70 210 +0.05(+0.37%)
Jul 24, 2014 13.65 13.65 13.65 13.65 300 -0.05(-0.36%)
Jul 23, 2014 13.35 13.70 13.35 13.70 1,076 +0.65(+4.98%)
Jul 22, 2014 13.50 13.50 13.05 13.05 2,248 -0.45(-3.33%)
Jul 21, 2014 13.50 13.60 13.49 13.50 1,125 +0.00(+0.00%)
Jul 18, 2014 13.75 13.75 13.50 13.50 4,056 +0.01(+0.07%)
Jul 17, 2014 13.24 13.50 13.24 13.49 920 +0.25(+1.89%)
Jul 16, 2014 12.24 13.24 12.24 13.24 3,150 +1.04(+8.52%)
Jul 15, 2014 11.80 12.20 11.80 12.20 420 +0.40(+3.39%)
Jul 14, 2014 11.80 11.80 11.80 11.80 257 +0.00(+0.00%)
Jul 09, 2014 11.80 11.80 11.80 0 +0.30(+2.61%)
Jul 08, 2014 11.40 11.50 11.40 11.50 1,288 +0.05(+0.44%)
Jul 07, 2014 11.89 11.90 11.40 11.45 3,376 -0.44(-3.70%)
Jul 03, 2014 11.89 11.89 11.89 0 -0.11(-0.92%)
Jul 01, 2014 12.00 12.00 12.00 13 +0.15(+1.27%)
Jun 26, 2014 11.85 11.85 11.85 0 -0.59(-4.74%)
Jun 25, 2014 12.45 12.45 12.44 12.44 2,070 -0.06(-0.48%)
Jun 24, 2014 11.85 12.98 11.50 12.50 12,375 +0.50(+4.17%)
Jun 23, 2014 12.99 12.99 11.01 12.00 6,346 +0.70(+6.19%)
Jun 20, 2014 11.30 11.30 11.05 11.30 964 +0.02(+0.18%)
Jun 19, 2014 10.62 11.28 10.62 11.28 4,750 +0.93(+8.99%)
Jun 16, 2014 10.35 10.35 10.35 0 +0.00(+0.00%)
Jun 10, 2014 10.35 10.35 10.35 108 -0.06(-0.58%)
Jun 06, 2014 10.64 10.64 10.30 10.41 4,128 +0.11(+1.07%)
Jun 05, 2014 10.45 10.55 10.30 10.30 11,950 +0.05(+0.49%)
Jun 04, 2014 10.40 10.50 10.24 10.25 7,381 +0.30(+3.02%)
Jun 03, 2014 10.10 10.10 9.950 9.950 15,027 -0.15(-1.49%)
May 30, 2014 10.10 10.10 10.10 10.10 0 +0.08(+0.80%)
May 29, 2014 10.02 10.02 10.02 10.02 102 +0.00(+0.00%)
May 27, 2014 10.02 10.02 10.02 2 +0.01(+0.10%)
May 23, 2014 10.01 10.01 10.01 0 +0.30(+3.09%)
May 22, 2014 10.00 10.00 9.710 9.710 12,024 -0.29(-2.90%)
May 21, 2014 10.00 10.00 9.900 10.00 3,916 +0.04(+0.40%)
May 20, 2014 10.10 10.10 9.960 9.960 1,833 -0.13(-1.29%)
May 19, 2014 9.950 10.10 9.750 10.09 14,409 +0.09(+0.90%)
May 16, 2014 11.97 12.00 9.950 10.00 57,623 -0.47(-4.49%)
May 15, 2014 10.47 10.47 10.47 10.47 136 -0.08(-0.76%)
May 12, 2014 10.55 10.55 10.55 79 +0.55(+5.50%)
May 09, 2014 10.00 10.00 10.00 10.00 249 +0.03(+0.30%)
May 08, 2014 9.970 9.970 9.970 9.970 2,200 -0.83(-7.69%)
May 07, 2014 10.10 10.80 10.10 10.80 200 +0.80(+8.00%)
May 02, 2014 10.00 10.00 10.00 10 -0.84(-7.75%)
Apr 30, 2014 10.84 10.84 10.84 10.84 0 -0.03(-0.28%)
Apr 29, 2014 10.87 10.87 10.87 10.87 100 -0.03(-0.28%)
Apr 28, 2014 10.90 10.90 10.90 10.90 106 +0.65(+6.34%)
Apr 25, 2014 10.25 10.25 10.25 10.25 681 +0.00(+0.00%)
Apr 24, 2014 9.610 10.25 9.610 10.25 4,328 +0.85(+9.04%)
Apr 23, 2014 9.250 9.400 9.250 9.400 2,004 +0.20(+2.17%)
Apr 22, 2014 9.150 9.200 9.100 9.200 1,399 +0.05(+0.55%)
Apr 21, 2014 9.250 9.250 9.100 9.150 14,169 -0.05(-0.54%)
Apr 17, 2014 9.200 9.200 9.200 0 +0.15(+1.66%)
Apr 16, 2014 9.300 9.300 9.050 9.050 8,653 +0.00(+0.00%)
Apr 15, 2014 9.100 9.250 9.050 9.050 2,927 -0.10(-1.09%)
Apr 14, 2014 9.150 9.150 9.150 9.150 302 +0.05(+0.55%)
Apr 11, 2014 9.000 9.100 9.000 9.100 0 +0.00(+0.00%)
Apr 10, 2014 8.900 9.100 8.900 9.100 8,050 +0.38(+4.36%)
Apr 09, 2014 8.600 8.720 8.600 8.720 473 +0.02(+0.23%)
Apr 08, 2014 8.710 8.710 8.490 8.700 2,433 -0.30(-3.33%)
Apr 07, 2014 9.000 9.100 9.000 9.000 2,727 -0.35(-3.74%)
Apr 03, 2014 9.350 9.350 9.350 0 +0.25(+2.75%)
Apr 02, 2014 8.950 9.100 8.900 9.100 3,785 +0.20(+2.25%)
Apr 01, 2014 10.15 10.40 8.320 8.900 29,965 -0.90(-9.18%)
Mar 31, 2014 10.35 10.40 8.190 9.800 17,875 -0.65(-6.22%)
Mar 28, 2014 10.27 10.45 10.25 10.45 0 -0.05(-0.48%)
Mar 27, 2014 10.50 10.50 10.50 10.50 500 -0.15(-1.41%)
Mar 26, 2014 10.67 10.67 10.65 10.65 10,780 -0.85(-7.39%)
Mar 25, 2014 11.50 11.50 11.50 11.50 140 +0.85(+7.98%)
Mar 24, 2014 10.81 10.95 10.30 10.65 20,298 -0.60(-5.33%)
Mar 21, 2014 11.35 11.35 11.25 11.25 666 -0.44(-3.76%)
Mar 20, 2014 11.50 11.90 11.50 11.69 2,892 +0.19(+1.65%)
Mar 19, 2014 11.26 11.50 11.26 11.50 310 +0.00(+0.00%)
Mar 17, 2014 11.50 11.50 11.50 11.50 16 +0.00(+0.00%)
Mar 14, 2014 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Mar 13, 2014 11.50 11.50 11.50 11.50 100 +0.09(+0.79%)
Mar 12, 2014 11.50 11.75 11.17 11.41 1,312 -0.59(-4.92%)
Mar 07, 2014 12.00 12.00 12.00 0 +0.00(+0.00%)
Mar 06, 2014 12.00 12.00 12.00 12.00 136 +0.00(+0.00%)
Mar 05, 2014 12.25 12.25 11.99 12.00 674 -0.40(-3.23%)
Mar 04, 2014 12.55 12.55 12.40 12.40 1,203 +0.00(+0.00%)
Mar 03, 2014 12.25 12.40 12.15 12.40 603 +0.15(+1.22%)
Feb 28, 2014 12.26 12.26 12.25 12.25 0 -0.01(-0.08%)
Feb 26, 2014 12.26 12.26 12.26 10 +0.00(+0.00%)
Feb 25, 2014 12.49 12.49 12.26 12.26 972 -0.04(-0.33%)
Feb 24, 2014 12.30 12.30 12.30 12.30 772 +0.00(+0.00%)
Feb 20, 2014 12.30 12.30 12.30 0 +0.00(+0.00%)
Feb 19, 2014 12.80 12.80 12.25 12.30 304 -0.10(-0.81%)
Feb 18, 2014 12.85 12.85 12.25 12.40 3,280 -0.45(-3.50%)
Feb 14, 2014 12.85 12.85 12.85 0 +0.05(+0.39%)
Feb 13, 2014 12.55 12.80 12.55 12.80 1,750 +0.25(+1.99%)
Feb 12, 2014 12.55 12.85 12.55 12.55 9,050 -0.30(-2.33%)
Feb 11, 2014 12.74 12.85 12.55 12.85 11,880 +0.34(+2.72%)
Feb 10, 2014 12.74 12.74 12.51 12.51 1,705 +0.01(+0.08%)
Feb 07, 2014 12.40 12.74 12.40 12.50 0 +0.10(+0.81%)
Feb 06, 2014 12.15 12.40 12.15 12.40 3,229 +0.06(+0.49%)
Feb 04, 2014 12.34 12.34 12.34 0 +0.10(+0.82%)
Feb 03, 2014 12.25 12.49 12.24 12.24 4,753 +0.13(+1.07%)
Jan 31, 2014 12.48 12.48 12.06 12.11 0 -0.39(-3.12%)
Jan 30, 2014 12.50 12.50 12.10 12.50 14,341 +0.00(+0.00%)
Jan 29, 2014 12.20 12.50 12.06 12.50 19,304 +0.47(+3.91%)
Jan 28, 2014 11.75 12.15 11.75 12.03 16,001 +0.28(+2.38%)
Jan 27, 2014 11.83 11.83 11.75 11.75 753 -0.07(-0.59%)
Jan 24, 2014 11.54 11.97 11.40 11.82 0 +0.30(+2.60%)
Jan 23, 2014 12.00 12.00 11.51 11.52 2,961 -0.28(-2.37%)
Jan 22, 2014 11.87 12.00 11.01 11.80 17,172 -0.02(-0.17%)
Jan 21, 2014 11.30 12.00 11.20 11.82 32,287 +0.67(+6.01%)
Jan 17, 2014 11.15 11.15 11.15 0 +1.10(+10.95%)
Jan 16, 2014 10.05 10.20 10.05 10.05 700 -0.20(-1.95%)
Jan 15, 2014 9.600 10.25 9.600 10.25 460 -0.10(-0.97%)
Jan 13, 2014 10.35 10.35 10.35 10.35 5 +0.00(+0.00%)
Jan 10, 2014 10.35 10.35 10.35 10.35 340 +0.35(+3.50%)
Jan 09, 2014 10.30 10.40 10.00 10.00 2,473 -0.09(-0.89%)
Jan 07, 2014 10.09 10.09 10.09 93 +0.34(+3.49%)
Jan 06, 2014 9.700 9.750 9.700 9.750 1,200 +0.05(+0.52%)
Jan 03, 2014 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
Jan 02, 2014 9.700 9.700 9.700 9.700 2,989 -0.05(-0.51%)
Dec 31, 2013 9.750 9.750 9.750 0 +0.44(+4.73%)
Dec 30, 2013 8.760 9.310 8.760 9.310 717 +0.33(+3.67%)
Dec 27, 2013 8.700 9.000 8.700 8.980 0 -0.01(-0.11%)
Dec 26, 2013 8.940 8.990 8.940 8.990 867 +0.07(+0.78%)
Dec 24, 2013 8.930 8.930 8.920 8.920 630 +0.15(+1.71%)
Dec 23, 2013 8.660 8.990 8.660 8.770 1,416 -0.21(-2.34%)
Dec 20, 2013 8.980 8.980 8.980 8.980 0 +0.00(+0.00%)
Dec 19, 2013 8.980 8.980 8.980 8.980 664 +0.00(+0.00%)
Dec 18, 2013 8.980 8.980 8.980 8.980 212 +0.00(+0.00%)
Dec 17, 2013 8.520 8.980 8.520 8.980 308 +0.23(+2.63%)
Dec 16, 2013 8.990 8.990 8.750 8.750 1,363 -0.24(-2.67%)
Dec 12, 2013 8.990 8.990 8.990 66 -0.31(-3.33%)
Dec 11, 2013 9.300 9.300 9.300 9.300 188 +0.00(+0.00%)
Dec 09, 2013 9.300 9.300 9.300 84 +0.65(+7.51%)
Dec 05, 2013 8.650 8.650 8.650 8.650 0 -0.63(-6.79%)
Dec 04, 2013 9.180 9.350 9.180 9.280 7,350 +0.10(+1.09%)
Dec 03, 2013 9.350 9.350 9.170 9.180 5,730 -0.26(-2.75%)
Dec 02, 2013 9.250 9.440 9.250 9.440 1,870 +0.04(+0.43%)
Nov 29, 2013 9.265 9.400 9.250 9.400 4,000 +0.18(+1.95%)
Nov 26, 2013 9.220 9.220 9.220 0 -0.13(-1.39%)
Nov 25, 2013 9.350 9.360 9.350 9.350 1,116 -0.05(-0.53%)
Nov 22, 2013 9.250 9.400 9.250 9.400 700 +0.25(+2.73%)
Nov 21, 2013 9.750 9.750 8.500 9.150 1,650 -0.60(-6.15%)
Nov 20, 2013 9.200 9.900 9.200 9.750 9,722 +1.50(+18.18%)
Nov 19, 2013 9.000 9.000 8.250 8.250 793 -1.85(-18.32%)
Nov 18, 2013 6.850 10.95 6.850 10.10 6,000 +3.35(+49.63%)
Nov 15, 2013 5.100 7.750 5.100 6.750 57,099 +1.69(+33.40%)
Nov 14, 2013 5.200 5.200 5.060 5.060 2,247 +0.06(+1.20%)
Nov 12, 2013 5.450 5.450 4.600 5.000 1,000 -0.65(-11.50%)
Nov 11, 2013 5.660 5.660 5.650 5.650 960 -0.05(-0.88%)
Nov 08, 2013 5.900 5.900 5.700 5.700 300 -0.29(-4.84%)
Nov 07, 2013 5.990 5.990 5.990 5.990 636 +0.19(+3.28%)
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%)
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.