Costar Technologies Inc (OP: CSTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	8.180	8.180	8.000	8.000	1,200	-0.18(-2.20%)
Apr 27, 2018	8.150	8.190	8.150	8.180	2,183	+0.08(+0.99%)
Apr 26, 2018	8.500	8.500	8.100	8.100	420	-0.40(-4.71%)
Apr 25, 2018	8.500	8.500	8.500	8.500	301	+0.13(+1.55%)
Apr 23, 2018		8.370	8.370	8.370	0	-0.18(-2.11%)
Apr 20, 2018	8.550	8.550	8.550	8.550	481	+0.00(+0.00%)
Apr 19, 2018	8.300	8.700	8.250	8.550	5,581	+0.05(+0.59%)
Apr 18, 2018	8.060	8.500	8.060	8.500	4,051	-0.50(-5.56%)
Apr 13, 2018		9.000	9.000	9.000	2	+0.20(+2.27%)
Apr 12, 2018	8.800	8.800	8.800	8.800	500	+0.10(+1.15%)
Apr 10, 2018		8.700	8.700	8.700	0	+0.65(+8.07%)
Apr 04, 2018		8.050	8.050	8.050	4	-0.10(-1.23%)
Apr 03, 2018	8.300	8.300	8.150	8.150	652	-0.15(-1.81%)
Apr 02, 2018	8.300	8.300	8.300	8.300	219	-0.05(-0.60%)
Mar 29, 2018		8.350	8.350	8.350	0	+0.05(+0.60%)
Mar 28, 2018	8.350	8.350	8.300	8.300	1,725	-0.05(-0.60%)
Mar 27, 2018	8.300	8.350	8.260	8.350	1,900	-0.25(-2.91%)
Mar 16, 2018		8.600	8.600	8.600	4	+0.10(+1.18%)
Mar 15, 2018	8.500	8.500	8.500	8.500	500	+0.00(+0.00%)
Mar 14, 2018	8.900	8.900	8.500	8.500	1,051	+0.00(+0.00%)
Mar 12, 2018		8.500	8.500	8.500	0	+0.45(+5.59%)
Mar 05, 2018		8.050	8.050	8.050	0	-0.99(-10.95%)
Feb 22, 2018		9.040	9.040	9.040	0	+0.46(+5.36%)
Feb 20, 2018		8.580	8.580	8.580	4	-0.42(-4.67%)
Feb 06, 2018		9.000	9.000	9.000	0	-0.30(-3.23%)
Feb 05, 2018	9.300	9.300	9.300	9.300	501	+0.01(+0.11%)
Feb 02, 2018	9.290	9.290	9.290	9.290	100	-0.01(-0.11%)
Jan 31, 2018		9.300	9.300	9.300	8	-0.51(-5.20%)
Jan 30, 2018		10.000	10.000	9.810	0	-0.19(-1.90%)
Jan 26, 2018		10.000	10.000	10.000	0	+0.10(+1.01%)
Jan 19, 2018		9.900	9.900	9.900	35	+0.19(+1.96%)
Jan 17, 2018		9.710	9.710	9.710	4	-0.29(-2.90%)
Jan 11, 2018		10.00	10.00	10.00	0	+0.01(+0.10%)
Jan 08, 2018		9.990	9.990	9.990	4	+0.14(+1.42%)
Jan 05, 2018	9.850	9.850	9.850	9.850	170	-0.15(-1.50%)
Jan 04, 2018	9.750	10.00	9.750	10.00	500	+0.60(+6.38%)
Dec 29, 2017		9.400	9.400	9.400	0	-0.08(-0.85%)
Dec 28, 2017	9.500	9.500	9.480	9.480	708	-0.02(-0.21%)
Dec 26, 2017		9.500	9.500	9.500	40	+0.00(+0.00%)
Dec 22, 2017	9.500	9.500	9.500	9.500	245	-0.15(-1.55%)
Dec 20, 2017		9.650	9.650	9.650	0	+0.25(+2.66%)
Dec 14, 2017		9.400	9.400	9.400	16	+0.00(+0.00%)
Dec 08, 2017		9.400	9.400	9.400	0	-0.10(-1.05%)
Dec 06, 2017		9.500	9.500	9.500	0	-0.25(-2.56%)
Nov 21, 2017		9.750	9.750	9.750	0	+0.25(+2.63%)
Nov 20, 2017	10.99	10.99	9.500	9.500	3,614	+0.00(+0.00%)
Nov 16, 2017		9.500	9.500	9.500	0	-1.49(-13.56%)
Nov 15, 2017	10.99	10.99	10.99	10.99	100	-0.01(-0.09%)
Nov 13, 2017		11.00	11.00	11.00	0	+1.50(+15.79%)
Nov 08, 2017		9.500	9.500	9.500	0	+0.35(+3.82%)
Nov 03, 2017		9.150	9.150	9.150	0	+0.00(+0.00%)
Nov 02, 2017	9.200	9.500	9.150	9.150	1,852	+0.00(+0.00%)
Oct 27, 2017		9.150	9.150	9.150	25	-0.01(-0.11%)
Oct 20, 2017		9.160	9.160	9.160	48	-0.34(-3.58%)
Oct 19, 2017	9.500	9.500	9.500	9.500	113	-1.00(-9.52%)
Oct 10, 2017		10.50	10.50	10.50	0	+1.29(+14.01%)
Oct 05, 2017		9.210	9.210	9.210	42	-0.29(-3.05%)
Oct 04, 2017	9.210	9.500	9.210	9.500	724	+0.30(+3.26%)
Oct 03, 2017	9.200	9.200	9.200	9.200	204	-0.80(-8.00%)
Oct 02, 2017	10.00	10.00	10.00	10.00	100	+0.80(+8.70%)
Sep 29, 2017	9.200	9.200	9.200	9.200	174	-1.80(-16.36%)
Sep 12, 2017		11.00	11.00	11.00	0	+0.00(+0.00%)
Aug 25, 2017		11.00	11.00	11.00	41	+0.00(+0.00%)
Aug 24, 2017	11.00	11.00	11.00	11.00	100	+0.00(+0.00%)
Aug 23, 2017	11.00	11.00	11.00	11.00	110	+0.00(+0.00%)
Aug 22, 2017	11.00	11.00	11.00	11.00	400	+0.00(+0.00%)
Jul 31, 2017		11.00	11.00	11.00	0	+0.50(+4.76%)
Jul 28, 2017	10.50	10.50	10.50	10.50	106	+0.75(+7.69%)
Jul 21, 2017		9.750	9.750	9.750	4	+0.25(+2.63%)
Jul 13, 2017		9.500	9.500	9.500	0	-0.25(-2.56%)
Jul 05, 2017		9.750	9.750	9.750	0	-0.25(-2.50%)
Jul 03, 2017	10.00	10.00	10.00	10.00	0	+0.00(+0.00%)
Jun 26, 2017		10.00	10.00	10.00	0	-0.25(-2.44%)
Jun 22, 2017		10.25	10.25	10.25	0	-0.73(-6.65%)
Jun 13, 2017		10.98	10.98	10.98	0	+1.83(+20.00%)
May 23, 2017		9.150	9.150	9.150	45	-0.60(-6.15%)
May 17, 2017		9.750	9.750	9.750	0	-0.50(-4.88%)
May 16, 2017	9.980	10.25	9.980	10.25	2,000	-0.25(-2.38%)
May 15, 2017	10.50	10.50	10.50	10.50	100	+0.00(+0.00%)
May 12, 2017	10.50	10.50	10.50	10.50	100	+0.00(+0.00%)
May 11, 2017	10.40	10.50	10.40	10.50	1,000	+0.00(+0.00%)
May 10, 2017	10.50	10.50	10.50	10.50	601	+0.00(+0.00%)
May 09, 2017	10.25	10.50	10.25	10.50	410	+0.50(+5.00%)
May 08, 2017	10.11	10.11	10.00	10.00	648	-0.50(-4.76%)
May 05, 2017	10.12	10.50	10.12	10.50	640	+0.38(+3.75%)