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 25, 2022 4.380 0 -0.12(-2.67%)
Apr 22, 2022 4.500 4.500 4.500 4.500 400 +0.00(+0.00%)
Apr 21, 2022 4.420 4.500 4.420 4.500 1,829 +0.05(+1.12%)
Apr 19, 2022 4.450 1 +0.45(+11.25%)
Apr 12, 2022 4.000 13 -1.29(-24.39%)
Apr 04, 2022 5.290 9 -0.21(-3.82%)
Apr 01, 2022 4.930 5.790 4.930 5.500 2,865 +1.75(+46.67%)
Mar 30, 2022 3.750 0 -0.85(-18.48%)
Mar 18, 2022 4.600 0 -1.19(-20.55%)
Mar 16, 2022 4.500 4.500 4.500 5.790 124 +0.00(+0.00%)
Mar 07, 2022 5.790 0 +0.00(+0.00%)
Feb 28, 2022 5.790 0 +0.00(+0.00%)
Feb 25, 2022 5.790 5.790 5.790 5.790 100 +0.09(+1.58%)
Feb 24, 2022 5.690 5.700 5.690 5.700 469 +0.01(+0.18%)
Feb 23, 2022 5.690 5.690 5.690 5.690 184 +0.69(+13.80%)
Feb 22, 2022 5.200 5.200 5.000 5.000 461 -0.25(-4.76%)
Feb 08, 2022 5.250 0 +0.10(+1.94%)
Feb 01, 2022 5.150 0 -0.05(-0.96%)
Jan 26, 2022 5.200 0 +0.05(+0.97%)
Jan 25, 2022 5.150 5.150 5.150 5.150 200 -0.05(-0.96%)
Jan 21, 2022 5.200 0 +0.09(+1.76%)
Jan 12, 2022 5.110 12 +0.41(+8.72%)
Jan 11, 2022 4.700 4.700 4.700 4.700 216 +0.60(+14.63%)
Jan 07, 2022 4.100 4.100 4.100 0 +0.50(+13.89%)
Jan 03, 2022 3.600 3.600 3.600 0 -1.05(-22.58%)
Dec 31, 2021 4.650 4.650 4.650 4.650 195 -0.15(-3.12%)
Dec 22, 2021 4.800 4.800 4.800 18 -0.20(-4.00%)
Dec 21, 2021 5.000 5.000 5.000 5.000 100 +0.05(+1.01%)
Dec 15, 2021 4.950 4.950 4.950 21 +0.10(+2.06%)
Dec 13, 2021 4.850 4.850 4.850 6 -0.10(-2.02%)
Dec 10, 2021 4.950 4.950 4.950 4.950 700 -0.05(-1.00%)
Dec 07, 2021 5.000 5.000 5.000 0 -0.05(-0.99%)
Nov 29, 2021 5.050 5.050 5.050 3 -0.05(-0.98%)
Nov 23, 2021 5.100 5.100 5.100 0 +0.21(+4.29%)
Nov 19, 2021 4.890 4.890 4.890 0 -0.53(-9.78%)
Nov 18, 2021 5.570 5.900 5.420 5.420 1,540 -0.10(-1.81%)
Nov 17, 2021 5.520 5.520 5.520 5.520 261 +0.61(+12.42%)
Nov 16, 2021 4.590 4.910 4.590 4.910 354 +0.31(+6.74%)
Nov 09, 2021 4.600 4.600 4.600 0 +0.60(+15.00%)
Nov 08, 2021 3.750 4.000 3.750 4.000 1,000 +0.23(+6.10%)
Nov 02, 2021 3.770 3.770 3.770 0 -0.25(-6.22%)
Oct 28, 2021 4.020 4.020 4.020 50 -0.03(-0.74%)
Oct 18, 2021 4.050 4.050 4.050 0 -0.45(-10.00%)
Oct 15, 2021 4.500 4.500 4.500 4.500 100 +0.46(+11.39%)
Oct 05, 2021 4.040 4.040 4.040 0 -0.46(-10.22%)
Sep 29, 2021 4.500 4.500 4.500 0 -0.05(-1.10%)
Sep 21, 2021 4.550 4.550 4.550 0 +0.05(+1.11%)
Sep 14, 2021 4.500 4.500 4.500 0 -1.40(-23.73%)
Sep 10, 2021 5.900 5.900 5.900 10 +0.86(+17.06%)
Sep 09, 2021 5.040 5.040 5.040 5.040 412 -0.01(-0.20%)
Sep 08, 2021 5.050 5.050 5.050 5.050 100 +0.00(+0.00%)
Sep 07, 2021 5.050 5.050 5.050 5.050 545 -0.05(-0.98%)
Sep 03, 2021 4.750 5.100 4.750 5.100 953 +0.30(+6.25%)
Sep 01, 2021 4.800 4.800 4.800 0 +0.85(+21.52%)
Aug 26, 2021 3.950 3.950 3.950 32 +0.00(+0.00%)
Aug 25, 2021 3.930 3.950 3.920 3.950 1,750 -0.95(-19.39%)
Aug 23, 2021 4.900 4.900 4.900 0 +0.95(+24.05%)
Aug 20, 2021 3.950 3.950 3.950 3.950 398 +0.00(+0.00%)
Aug 17, 2021 3.950 3.950 3.950 0 -0.10(-2.47%)
Aug 16, 2021 3.450 4.050 3.450 4.050 3,129 +0.05(+1.25%)
Aug 13, 2021 4.190 4.900 4.000 4.000 8,399 +0.30(+8.11%)
Aug 09, 2021 3.700 3.700 3.700 0 +0.00(+0.00%)
Aug 06, 2021 3.700 3.700 3.700 3.700 2,051 -0.05(-1.33%)
Aug 02, 2021 3.750 3.750 3.750 0 +0.09(+2.46%)
Jul 26, 2021 3.660 3.660 3.660 0 -0.04(-1.08%)
Jul 14, 2021 3.700 3.700 3.700 0 +0.07(+1.93%)
Jul 13, 2021 3.600 3.800 3.600 3.630 2,148 +0.11(+3.12%)
Jul 12, 2021 3.540 3.540 3.520 3.520 500 -0.28(-7.37%)
Jul 09, 2021 3.800 3.800 3.800 3.800 100 +0.00(+0.00%)
Jul 07, 2021 3.800 3.800 3.800 21 -0.15(-3.80%)
Jul 06, 2021 3.700 4.000 3.700 3.950 1,761 +0.35(+9.72%)
Jun 29, 2021 3.600 3.600 3.600 28 +0.08(+2.27%)
Jun 15, 2021 3.520 3.520 3.520 1 -0.65(-15.69%)
Jun 09, 2021 4.175 4.175 4.175 0 -0.75(-15.14%)
Jun 08, 2021 4.920 4.920 4.250 4.920 343 +1.47(+42.61%)
Jun 07, 2021 4.150 4.150 3.450 3.450 3,054 -0.55(-13.75%)
Jun 02, 2021 4.000 4.000 4.000 0 -0.05(-1.23%)
Jun 01, 2021 4.050 4.250 4.050 4.050 1,200 +0.00(+0.00%)
May 28, 2021 4.050 4.050 3.875 4.050 1,363 +0.00(+0.00%)
May 27, 2021 4.050 4.050 4.050 4.050 306 -0.40(-8.99%)
May 24, 2021 4.450 4.450 4.450 1 +0.23(+5.33%)
May 21, 2021 4.450 4.450 4.225 4.225 300 -0.23(-5.06%)
May 19, 2021 4.450 4.450 4.450 10 +1.15(+34.85%)
May 17, 2021 3.300 3.300 3.300 0 +0.05(+1.54%)
May 14, 2021 3.500 3.500 3.150 3.250 2,368 -0.25(-7.14%)
May 13, 2021 3.550 3.550 3.500 3.500 500 +0.00(+0.00%)
May 11, 2021 3.500 3.500 3.500 0 -0.50(-12.50%)
May 10, 2021 4.050 4.100 4.000 4.000 1,439 -0.05(-1.23%)
May 07, 2021 4.050 4.050 4.015 4.050 3,050 -0.03(-0.74%)
May 06, 2021 4.300 4.300 4.080 4.080 928 -0.32(-7.27%)
May 05, 2021 4.250 4.400 4.250 4.400 3,100 -0.10(-2.22%)
May 04, 2021 4.900 4.900 4.375 4.500 1,200 -0.36(-7.41%)
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.