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 (%)
Sep 30, 2020 5.715 5.715 5.650 5.650 300 -0.10(-1.74%)
Sep 29, 2020 5.675 5.750 5.675 5.750 300 +0.08(+1.41%)
Sep 28, 2020 5.710 5.750 5.670 5.670 600 -0.08(-1.39%)
Sep 25, 2020 5.625 5.750 5.625 5.750 600 +0.08(+1.32%)
Sep 24, 2020 5.675 5.675 5.675 5.675 200 -0.03(-0.44%)
Sep 23, 2020 5.700 5.700 5.700 5.700 200 -0.30(-5.00%)
Sep 22, 2020 6.000 6.000 6.000 6.000 100 +0.00(+0.00%)
Sep 21, 2020 6.000 6.000 6.000 10 +0.00(+0.00%)
Sep 18, 2020 6.025 6.025 5.855 6.000 600 -0.09(-1.56%)
Sep 16, 2020 6.095 6.095 6.095 0 +0.00(+0.00%)
Sep 15, 2020 6.095 6.095 6.095 6.095 100 +0.00(+0.00%)
Sep 14, 2020 6.095 6.095 6.095 6.095 104 +0.04(+0.74%)
Sep 09, 2020 6.050 6.050 6.050 0 +0.15(+2.54%)
Sep 08, 2020 6.095 6.095 5.900 5.900 200 -0.35(-5.60%)
Sep 04, 2020 6.250 6.250 6.250 8 +0.00(+0.00%)
Sep 03, 2020 6.250 6.250 6.250 6.250 100 +0.00(+0.00%)
Sep 01, 2020 6.250 6.250 6.250 0 +0.00(+0.00%)
Aug 31, 2020 6.250 6.250 6.250 6.250 100 +0.04(+0.64%)
Aug 28, 2020 6.155 6.210 6.155 6.210 300 -0.04(-0.64%)
Aug 26, 2020 6.250 6.250 6.250 0 -0.15(-2.34%)
Aug 25, 2020 6.400 6.400 6.400 4 +0.00(+0.00%)
Aug 24, 2020 6.455 6.455 6.400 6.400 200 +0.00(+0.00%)
Aug 21, 2020 6.455 6.455 6.400 6.400 500 -0.05(-0.78%)
Aug 20, 2020 6.450 6.450 6.450 6.450 100 +0.06(+0.94%)
Aug 19, 2020 6.450 6.450 6.390 6.390 264 +0.00(+0.08%)
Aug 18, 2020 6.385 6.385 6.385 6.385 130 +0.00(+0.00%)
Aug 17, 2020 6.385 6.385 6.385 6.385 100 -0.13(-2.07%)
Aug 14, 2020 6.375 6.825 6.375 6.520 1,000 +0.42(+6.89%)
Aug 13, 2020 6.300 6.300 6.100 6.100 201 -0.30(-4.69%)
Aug 11, 2020 6.400 6.400 6.400 0 +0.00(+0.00%)
Aug 10, 2020 6.700 6.900 6.300 6.400 900 +0.20(+3.23%)
Aug 07, 2020 6.240 6.240 6.200 6.200 1,200 +0.00(+0.00%)
Aug 06, 2020 7.040 7.040 4.000 6.200 2,427 -0.80(-11.43%)
Aug 05, 2020 7.000 7.000 7.000 7.000 310 -0.25(-3.45%)
Aug 04, 2020 7.275 7.275 7.250 7.250 350 -0.12(-1.69%)
Jul 31, 2020 7.375 7.375 7.375 0 +0.12(+1.72%)
Jul 29, 2020 7.250 7.250 7.250 0 +0.00(+0.00%)
Jul 28, 2020 7.250 7.250 7.250 7.250 100 -0.75(-9.38%)
Jul 27, 2020 7.250 8.000 7.250 8.000 360 +1.20(+17.65%)
Jul 24, 2020 6.800 6.800 6.800 6.800 500 +0.80(+13.33%)
Jul 23, 2020 8.050 8.050 6.000 6.000 1,022 -2.51(-29.49%)
Jul 22, 2020 8.510 8.510 8.510 8.510 100 +0.06(+0.71%)
Jul 21, 2020 8.450 8.450 8.450 8.450 100 +0.40(+4.97%)
Jul 15, 2020 8.050 8.050 8.050 0 -0.15(-1.83%)
Jul 14, 2020 8.200 8.200 8.200 30 +0.00(+0.00%)
Jul 09, 2020 8.200 8.200 8.200 0 -0.53(-6.02%)
Jul 08, 2020 8.700 8.725 8.500 8.725 800 +1.72(+24.64%)
Jul 07, 2020 7.000 7.000 7.000 4 +0.00(+0.00%)
Jul 06, 2020 8.675 8.675 7.000 7.000 700 -2.00(-22.22%)
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.