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, 2015 14.00 14.00 14.00 14.00 100 +0.50(+3.70%)
Apr 29, 2015 13.50 13.50 13.50 13.50 500 +0.00(+0.00%)
Apr 28, 2015 13.50 13.50 13.50 13.50 108 -1.00(-6.90%)
Apr 21, 2015 14.50 14.50 14.50 0 +0.25(+1.75%)
Apr 20, 2015 13.50 14.25 13.50 14.25 233 +0.75(+5.56%)
Apr 17, 2015 13.50 13.50 13.50 13.50 106 +0.25(+1.89%)
Apr 15, 2015 13.25 13.25 13.25 0 -0.15(-1.12%)
Apr 14, 2015 13.07 13.40 13.03 13.40 1,208 +0.33(+2.52%)
Apr 13, 2015 13.11 13.11 12.90 13.07 2,117 -0.16(-1.21%)
Apr 10, 2015 13.11 13.23 13.11 13.23 300 -0.27(-2.00%)
Apr 08, 2015 13.50 13.50 13.50 0 +0.01(+0.07%)
Apr 07, 2015 13.60 13.60 13.49 13.49 300 -0.41(-2.95%)
Apr 02, 2015 13.90 13.90 13.90 25 +0.10(+0.72%)
Apr 01, 2015 13.60 13.85 13.60 13.80 5,214 +0.20(+1.47%)
Mar 31, 2015 13.03 13.60 13.02 13.60 1,800 +0.60(+4.61%)
Mar 27, 2015 13.00 13.00 13.00 0 -0.08(-0.61%)
Mar 25, 2015 13.08 13.08 13.08 0 -0.47(-3.47%)
Mar 19, 2015 13.55 13.55 13.55 71 -0.30(-2.17%)
Mar 17, 2015 13.85 13.85 13.85 37 +0.00(+0.00%)
Mar 16, 2015 13.80 13.85 13.80 13.85 600 -0.19(-1.34%)
Mar 12, 2015 14.04 14.04 14.04 40 +0.99(+7.57%)
Mar 09, 2015 13.05 13.05 13.05 99 -1.45(-10.00%)
Feb 27, 2015 14.50 14.50 14.50 0 +1.40(+10.69%)
Feb 24, 2015 13.10 13.10 13.10 12 -0.65(-4.73%)
Feb 23, 2015 13.76 13.76 13.75 13.75 1,811 -1.25(-8.33%)
Feb 09, 2015 15.00 15.00 15.00 0 +1.25(+9.09%)
Feb 05, 2015 13.75 13.75 13.75 0 +0.25(+1.85%)
Feb 03, 2015 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 30, 2015 13.50 13.50 13.50 0 +0.50(+3.85%)
Jan 27, 2015 13.00 13.00 13.00 0 +0.00(+0.00%)
Jan 26, 2015 13.05 13.05 13.00 13.00 1,200 -0.06(-0.46%)
Jan 23, 2015 13.25 13.25 13.05 13.06 1,816 -0.19(-1.43%)
Jan 22, 2015 13.25 13.25 13.25 13.25 508 +0.00(+0.00%)
Jan 16, 2015 13.25 13.25 13.25 0 -0.20(-1.49%)
Jan 15, 2015 13.45 13.45 13.45 13.45 912 +0.20(+1.51%)
Jan 13, 2015 13.25 13.25 13.25 175 +0.20(+1.53%)
Jan 12, 2015 13.05 13.05 13.05 13.05 1,000 -0.25(-1.88%)
Jan 09, 2015 13.30 13.30 13.30 13.30 200 +0.30(+2.31%)
Jan 08, 2015 13.00 13.00 13.00 13.00 400 +0.20(+1.56%)
Jan 05, 2015 12.80 12.80 12.80 17 -0.10(-0.78%)
Dec 31, 2014 12.90 12.90 12.90 0 -0.60(-4.44%)
Dec 30, 2014 13.20 13.50 13.20 13.50 1,116 +0.10(+0.75%)
Dec 22, 2014 13.40 13.40 13.40 4 +0.50(+3.88%)
Dec 15, 2014 12.90 12.90 12.90 12.90 112 -0.11(-0.85%)
Dec 11, 2014 13.01 13.01 13.01 3 -0.19(-1.44%)
Dec 10, 2014 12.80 13.20 12.80 13.20 494 +0.20(+1.54%)
Dec 09, 2014 12.80 13.00 12.80 13.00 950 +0.19(+1.48%)
Dec 08, 2014 12.81 13.05 12.81 12.81 520 -0.19(-1.46%)
Dec 05, 2014 13.00 13.00 13.00 13.00 656 +0.10(+0.78%)
Dec 02, 2014 12.90 12.90 12.90 80 -0.60(-4.44%)
Dec 01, 2014 13.40 13.50 13.40 13.50 369 +0.40(+3.05%)
Nov 25, 2014 13.10 13.10 13.10 68 -0.40(-2.96%)
Nov 24, 2014 13.25 13.50 13.25 13.50 1,680 -0.40(-2.88%)
Nov 19, 2014 13.90 13.90 13.90 1 +0.40(+2.96%)
Nov 18, 2014 14.00 14.25 13.50 13.50 1,011 -0.50(-3.57%)
Nov 17, 2014 16.00 16.00 14.00 6,717 -2.00(-12.50%)
Nov 13, 2014 16.00 16.00 16.00 10 -0.50(-3.03%)
Nov 11, 2014 16.50 16.50 16.50 0 +0.61(+3.84%)
Nov 10, 2014 15.89 15.89 15.89 15.89 570 -0.61(-3.70%)
Nov 07, 2014 16.45 16.50 16.45 16.50 1,752 +0.25(+1.54%)
Nov 06, 2014 16.50 16.50 16.25 16.25 634 -0.25(-1.52%)
Nov 05, 2014 16.40 17.70 16.40 16.50 2,451 +0.10(+0.61%)
Nov 04, 2014 16.87 16.87 15.75 16.40 12,051 -0.80(-4.65%)
Nov 03, 2014 15.50 17.50 15.50 17.20 18,858 +4.19(+32.21%)
Oct 31, 2014 13.00 13.05 13.00 13.01 1,250 -0.19(-1.44%)
Oct 30, 2014 13.20 13.20 13.20 13.20 3,015 +0.00(+0.00%)
Oct 29, 2014 13.20 13.20 13.20 13.20 315 -1.25(-8.65%)
Oct 28, 2014 12.65 14.45 12.65 14.45 300 +1.83(+14.50%)
Oct 27, 2014 12.62 12.62 12.62 12.62 230 +0.00(+0.00%)
Oct 24, 2014 12.62 12.62 12.62 12.62 150 +0.02(+0.16%)
Oct 23, 2014 12.50 12.60 12.50 12.60 208 +0.25(+2.02%)
Oct 22, 2014 12.35 12.35 12.35 12.35 850 +0.35(+2.92%)
Oct 21, 2014 12.00 12.35 12.00 12.00 824 +0.00(+0.00%)
Oct 20, 2014 12.00 12.00 12.00 12.00 500 -0.01(-0.08%)
Oct 17, 2014 12.00 12.01 12.00 12.01 650 -0.54(-4.30%)
Oct 16, 2014 12.25 12.55 12.05 12.55 2,167 +0.35(+2.87%)
Oct 15, 2014 12.35 12.35 12.20 12.20 424 -0.15(-1.21%)
Oct 14, 2014 12.76 12.76 12.35 12.35 2,116 -0.41(-3.21%)
Oct 13, 2014 13.10 13.10 12.75 12.76 642 -0.49(-3.70%)
Oct 10, 2014 13.15 13.40 13.66 13.25 1,690 -0.41(-3.00%)
Oct 09, 2014 13.36 13.67 13.36 13.66 1,213 -0.29(-2.08%)
Oct 07, 2014 13.95 13.95 13.95 48 -0.55(-3.79%)
Oct 06, 2014 14.70 14.70 14.50 14.50 1,300 -0.27(-1.83%)
Oct 03, 2014 14.55 14.77 14.55 14.77 522 +0.27(+1.86%)
Sep 30, 2014 14.50 14.50 14.50 20 +0.00(+0.00%)
Sep 29, 2014 14.50 14.50 14.50 14.50 1,340 +0.00(+0.00%)
Sep 26, 2014 14.50 14.50 14.50 14.50 127 -0.30(-2.03%)
Sep 24, 2014 14.80 14.80 14.80 0 -0.05(-0.34%)
Sep 23, 2014 14.90 14.90 14.85 14.85 3,583 -0.30(-1.98%)
Sep 22, 2014 15.00 15.15 15.00 15.15 1,536 +0.00(+0.00%)
Sep 19, 2014 15.30 15.30 14.90 15.15 600 +0.13(+0.87%)
Sep 18, 2014 15.01 15.02 15.01 15.02 1,105 +0.06(+0.40%)
Sep 17, 2014 14.96 14.96 14.96 14.96 1,000 -0.04(-0.27%)
Sep 16, 2014 14.70 15.00 14.70 15.00 3,040 +0.30(+2.04%)
Sep 12, 2014 14.70 14.70 14.70 12 -0.06(-0.41%)
Sep 11, 2014 14.74 14.76 14.74 14.76 1,700 +0.06(+0.41%)
Sep 10, 2014 14.70 14.70 14.70 14.70 100 -0.07(-0.47%)
Sep 09, 2014 14.30 15.04 14.30 14.77 9,593 +1.22(+9.00%)
Sep 08, 2014 14.00 14.25 13.55 13.55 350 +0.05(+0.37%)
Sep 05, 2014 13.60 13.60 13.40 13.50 2,745 -0.40(-2.88%)
Sep 04, 2014 14.30 14.00 13.90 13.90 1,457 -0.10(-0.71%)
Sep 03, 2014 14.05 14.31 13.56 14.00 1,844 +0.25(+1.82%)
Sep 02, 2014 13.50 13.75 13.50 13.75 1,320 +0.25(+1.85%)
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%)
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.