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 (%)
Feb 26, 2021 5.775 5.775 5.700 5.700 1,000 -0.15(-2.56%)
Feb 25, 2021 5.850 5.850 5.850 33 +0.00(+0.00%)
Feb 24, 2021 5.875 5.875 5.850 5.850 263 -0.05(-0.85%)
Feb 23, 2021 5.900 5.900 5.900 93 +0.00(+0.00%)
Feb 22, 2021 6.000 6.000 5.850 5.900 1,226 -0.11(-1.91%)
Feb 19, 2021 5.870 6.175 5.850 6.015 400 +0.10(+1.78%)
Feb 18, 2021 6.205 6.205 5.910 5.910 204 -0.09(-1.50%)
Feb 17, 2021 6.000 6.000 6.000 6.000 101 +0.10(+1.69%)
Feb 16, 2021 5.900 7.000 5.600 5.900 9,900 +0.30(+5.36%)
Feb 12, 2021 5.330 5.750 4.910 5.600 1,000 +0.76(+15.70%)
Feb 11, 2021 5.880 5.880 4.840 4.840 1,649 -1.06(-17.97%)
Feb 10, 2021 5.890 5.900 5.890 5.900 520 +1.00(+20.41%)
Feb 08, 2021 4.900 4.900 4.900 0 -0.87(-15.08%)
Feb 05, 2021 5.770 5.770 5.770 2 +0.00(+0.00%)
Feb 04, 2021 5.880 5.880 5.770 5.770 473 -0.03(-0.52%)
Feb 01, 2021 5.800 5.800 5.800 0 +0.00(+0.00%)
Jan 29, 2021 5.800 5.800 5.800 5 +0.00(+0.00%)
Jan 28, 2021 5.800 5.800 5.800 5.800 351 +0.07(+1.22%)
Jan 27, 2021 5.730 5.730 5.730 148 +0.00(+0.00%)
Jan 26, 2021 5.730 5.730 5.730 47 +0.00(+0.00%)
Jan 25, 2021 5.730 5.730 5.730 12 +0.00(+0.00%)
Jan 22, 2021 5.730 5.730 5.730 7 +0.00(+0.00%)
Jan 21, 2021 5.730 5.730 5.730 5.730 205 -0.07(-1.21%)
Jan 20, 2021 5.800 5.800 5.800 2 +0.00(+0.00%)
Jan 19, 2021 5.880 5.880 5.800 5.800 375 +0.14(+2.47%)
Jan 15, 2021 5.900 5.900 5.660 5.660 1,300 -0.19(-3.25%)
Jan 14, 2021 5.410 5.900 5.410 5.850 9,924 +0.40(+7.34%)
Jan 13, 2021 5.450 5.450 5.450 1 +0.00(+0.00%)
Jan 12, 2021 5.450 5.450 5.450 70 +0.00(+0.00%)
Jan 11, 2021 5.400 5.450 5.400 5.450 500 +0.10(+1.87%)
Jan 08, 2021 5.350 5.460 5.350 5.350 1,500 +0.00(+0.00%)
Jan 07, 2021 5.400 5.400 5.350 5.350 402 -0.07(-1.29%)
Jan 06, 2021 5.360 5.420 5.360 5.420 901 +0.00(+0.00%)
Jan 05, 2021 5.420 5.420 5.420 5.420 214 +0.00(+0.00%)
Jan 04, 2021 5.335 5.420 5.250 5.420 698 +0.27(+5.24%)
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%)
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.