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 27, 2016 6.450 6.450 6.450 12 +0.00(+0.00%)
Apr 25, 2016 6.450 6.450 6.450 0 -0.60(-8.51%)
Apr 20, 2016 7.050 7.050 7.050 18 +0.68(+10.68%)
Apr 19, 2016 6.370 6.370 6.370 6.370 103 -0.13(-2.00%)
Apr 18, 2016 6.500 6.500 6.500 6.500 208 +0.15(+2.36%)
Apr 14, 2016 6.350 6.350 6.350 0 +0.30(+4.96%)
Apr 12, 2016 6.050 6.050 6.050 0 -0.45(-6.92%)
Apr 04, 2016 6.500 6.500 6.500 0 +0.40(+6.56%)
Apr 01, 2016 6.100 6.100 6.100 6.100 200 -0.05(-0.81%)
Mar 31, 2016 6.150 6.150 6.150 6.150 665 -0.05(-0.81%)
Mar 28, 2016 6.200 6.200 6.200 0 +0.18(+2.99%)
Feb 26, 2016 6.020 6.020 6.020 0 +0.00(+0.00%)
Feb 23, 2016 6.020 6.020 6.020 0 +0.02(+0.33%)
Feb 05, 2016 6.000 6.000 6.000 0 -0.90(-13.04%)
Feb 02, 2016 6.900 6.900 6.900 0 +0.00(+0.00%)
Jan 29, 2016 6.900 6.900 6.900 0 -0.05(-0.72%)
Jan 27, 2016 6.950 6.950 6.950 0 +0.40(+6.11%)
Jan 22, 2016 6.550 6.550 6.550 0 -0.20(-2.96%)
Jan 19, 2016 6.750 6.750 6.750 0 +0.30(+4.65%)
Jan 15, 2016 6.450 6.450 6.450 0 +0.20(+3.20%)
Jan 14, 2016 6.250 6.250 6.250 6.250 101 +0.15(+2.46%)
Jan 07, 2016 6.100 6.100 6.100 0 -0.05(-0.81%)
Dec 31, 2015 6.150 6.150 6.150 0 -0.05(-0.81%)
Dec 30, 2015 6.200 6.200 6.200 6.200 211 +0.20(+3.33%)
Dec 22, 2015 6.000 6.000 6.000 10 -0.20(-3.23%)
Dec 16, 2015 6.200 6.200 6.200 0 -0.15(-2.36%)
Dec 10, 2015 6.350 6.350 6.350 0 +0.00(+0.00%)
Dec 09, 2015 6.350 6.350 6.350 6.350 100 +0.30(+4.96%)
Dec 03, 2015 6.050 6.050 6.050 0 +0.00(+0.00%)
Dec 02, 2015 6.200 6.200 6.050 6.050 324 -0.15(-2.42%)
Nov 30, 2015 6.200 6.200 6.200 0 +0.20(+3.33%)
Nov 24, 2015 6.000 6.000 6.000 0 +0.06(+1.01%)
Nov 18, 2015 5.940 5.940 5.940 0 -0.16(-2.62%)
Nov 16, 2015 6.100 6.100 6.100 0 +0.60(+10.91%)
Nov 13, 2015 8.920 8.920 5.010 5.500 39,420 -3.50(-38.89%)
Nov 05, 2015 9.000 9.000 9.000 0 +0.05(+0.56%)
Nov 04, 2015 9.000 9.000 8.950 8.950 1,600 -0.10(-1.10%)
Nov 03, 2015 9.200 9.400 9.000 9.050 3,766 -0.15(-1.63%)
Nov 02, 2015 9.200 9.200 9.200 9.200 200 +0.00(+0.00%)
Oct 27, 2015 9.200 9.200 9.200 14 +0.15(+1.66%)
Oct 16, 2015 9.050 9.050 9.050 50 -0.20(-2.16%)
Oct 15, 2015 9.250 9.250 9.250 9.250 1,000 +0.14(+1.54%)
Oct 08, 2015 9.110 9.110 9.110 50 +0.00(+0.00%)
Oct 06, 2015 9.110 9.110 9.110 0 +0.00(+0.00%)
Oct 05, 2015 9.400 9.400 8.500 9.110 2,063 -0.44(-4.61%)
Sep 25, 2015 9.550 9.550 9.550 0 -0.25(-2.55%)
Sep 24, 2015 9.900 9.900 9.800 9.800 336 +0.00(+0.00%)
Sep 23, 2015 9.600 9.800 9.600 9.800 400 +0.20(+2.08%)
Sep 21, 2015 9.600 9.600 9.600 0 +0.00(+0.00%)
Sep 14, 2015 9.600 9.600 9.600 40 -0.35(-3.52%)
Sep 10, 2015 9.950 9.950 9.950 0 +0.00(+0.00%)
Sep 02, 2015 9.950 9.950 9.950 40 +0.20(+2.05%)
Sep 01, 2015 9.750 9.750 9.750 9.750 2,725 -0.10(-1.02%)
Aug 27, 2015 9.850 9.850 9.850 0 -0.20(-1.99%)
Aug 26, 2015 10.05 10.05 10.05 10.05 108 +0.20(+2.03%)
Aug 25, 2015 10.00 10.00 9.850 9.850 1,154 -0.40(-3.90%)
Aug 24, 2015 10.85 10.25 10.25 400 -0.60(-5.53%)
Aug 21, 2015 10.85 10.85 10.85 10.85 100 +0.00(+0.00%)
Aug 17, 2015 10.85 10.85 10.85 250 +0.00(+0.00%)
Aug 14, 2015 11.00 11.00 10.85 10.85 7,600 -0.35(-3.12%)
Aug 12, 2015 11.20 11.20 11.20 0 -0.20(-1.75%)
Aug 03, 2015 11.40 11.40 11.40 0 +0.30(+2.70%)
Jul 29, 2015 11.10 11.10 11.10 0 +0.00(+0.00%)
Jul 27, 2015 11.10 11.10 11.10 0 -0.15(-1.33%)
Jul 24, 2015 11.25 11.50 11.25 11.25 5,211 +0.00(+0.00%)
Jul 23, 2015 11.25 11.25 11.25 11.25 500 -0.25(-2.17%)
Jul 17, 2015 11.50 11.50 11.50 0 -0.25(-2.13%)
Jul 09, 2015 11.75 11.75 11.75 46 +0.00(+0.00%)
Jul 08, 2015 11.75 11.75 11.75 11.75 4,300 -0.02(-0.17%)
Jul 07, 2015 11.80 11.80 11.80 11.77 3,000 -0.48(-3.92%)
Jun 30, 2015 12.25 12.25 12.25 0 +0.35(+2.94%)
Jun 26, 2015 11.90 11.90 11.90 4 +0.00(+0.00%)
Jun 25, 2015 11.90 11.90 11.90 11.90 2,100 -0.10(-0.83%)
Jun 22, 2015 12.00 12.00 12.00 0 -0.10(-0.83%)
Jun 18, 2015 12.10 12.10 12.10 0 -0.20(-1.63%)
Jun 10, 2015 12.30 12.30 12.30 0 +0.20(+1.65%)
Jun 09, 2015 12.10 12.10 12.10 12.10 600 +0.13(+1.09%)
Jun 08, 2015 12.10 12.10 11.85 11.97 1,000 -0.28(-2.29%)
Jun 05, 2015 12.25 12.25 12.25 12.25 228 +0.25(+2.08%)
Jun 04, 2015 12.20 12.20 12.00 12.00 744 -0.15(-1.23%)
Jun 03, 2015 12.00 12.15 12.00 12.15 1,155 +0.15(+1.25%)
Jun 02, 2015 12.00 12.00 12.00 12.00 206 +0.00(+0.00%)
Jun 01, 2015 12.00 12.00 12.00 12.00 400 +0.00(+0.00%)
May 27, 2015 12.00 12.00 12.00 0 +0.00(+0.00%)
May 21, 2015 12.00 12.00 12.00 4 +0.00(+0.00%)
May 20, 2015 12.00 12.00 11.90 12.00 3,457 -0.10(-0.83%)
May 19, 2015 12.50 13.70 11.78 12.10 30,274 -1.68(-12.19%)
May 18, 2015 13.80 13.80 13.78 13.78 600 +0.07(+0.51%)
May 15, 2015 13.71 13.71 13.71 13.71 350 -0.29(-2.07%)
May 14, 2015 14.36 14.36 13.70 14.00 3,494 -0.85(-5.72%)
May 12, 2015 14.85 14.85 14.85 0 -0.15(-1.00%)
May 11, 2015 14.80 15.01 14.80 15.00 2,833 +0.25(+1.69%)
May 08, 2015 14.50 14.75 14.50 14.75 404 +0.45(+3.15%)
May 07, 2015 13.50 14.30 13.50 14.30 8,975 +0.05(+0.35%)
May 05, 2015 14.25 14.25 14.25 0 +0.05(+0.35%)
May 04, 2015 13.75 14.25 13.75 14.20 6,804 +0.20(+1.43%)
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.