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 24, 2019 9.250 9.250 9.250 0 +0.00(+0.00%)
Apr 09, 2019 9.250 9.250 9.250 0 +0.00(+0.00%)
Mar 29, 2019 9.250 9.250 9.250 0 +0.15(+1.65%)
Mar 28, 2019 9.100 9.100 9.100 28 +0.00(+0.00%)
Mar 26, 2019 9.100 9.100 9.100 0 +0.00(+0.00%)
Mar 21, 2019 9.100 9.100 9.100 0 +0.00(+0.00%)
Mar 19, 2019 9.100 9.100 9.100 0 +0.30(+3.41%)
Mar 14, 2019 8.800 8.800 8.800 0 +0.00(+0.00%)
Mar 13, 2019 8.800 8.800 8.800 2 +0.00(+0.00%)
Mar 12, 2019 9.020 9.020 8.800 8.800 1,100 -0.20(-2.22%)
Mar 11, 2019 9.000 9.000 9.000 9.000 317 -0.10(-1.10%)
Mar 08, 2019 9.100 9.100 9.100 49 +0.00(+0.00%)
Mar 07, 2019 9.100 9.100 9.100 9.100 300 +0.00(+0.00%)
Mar 04, 2019 9.100 9.100 9.100 0 -0.05(-0.55%)
Mar 01, 2019 9.150 9.150 9.150 9.150 500 +0.00(+0.00%)
Feb 21, 2019 9.150 9.150 9.150 0 +0.00(+0.00%)
Feb 14, 2019 9.150 9.150 9.150 0 -0.10(-1.08%)
Feb 13, 2019 9.250 9.250 9.250 16 +0.00(+0.00%)
Feb 12, 2019 9.260 9.260 9.250 9.250 1,206 -0.25(-2.63%)
Feb 08, 2019 9.500 9.500 9.500 0 +0.00(+0.00%)
Feb 07, 2019 9.500 9.500 9.500 1 +0.00(+0.00%)
Feb 05, 2019 9.500 9.500 9.500 0 -0.16(-1.66%)
Feb 01, 2019 9.660 9.660 9.660 0 +0.00(+0.00%)
Jan 31, 2019 9.660 9.660 9.660 9.660 606 +0.01(+0.10%)
Jan 30, 2019 9.650 9.650 9.650 20 +0.00(+0.00%)
Jan 28, 2019 9.650 9.650 9.650 0 +0.00(+0.00%)
Jan 22, 2019 9.650 9.650 9.650 0 -0.35(-3.50%)
Jan 18, 2019 9.790 10.00 9.650 10.00 3,300 +0.35(+3.63%)
Jan 17, 2019 9.790 9.790 9.650 9.650 1,329 -0.35(-3.50%)
Jan 16, 2019 10.00 10.00 10.00 20 +0.00(+0.00%)
Jan 15, 2019 10.00 10.00 10.00 10.00 200 +0.00(+0.00%)
Jan 14, 2019 10.10 10.10 9.510 10.00 1,425 +0.00(+0.00%)
Jan 11, 2019 11.10 11.10 10.00 10.00 3,400 +0.10(+1.01%)
Jan 09, 2019 9.900 9.900 9.900 0 +0.00(+0.00%)
Jan 07, 2019 9.900 9.900 9.900 0 +1.90(+23.75%)
Jan 04, 2019 8.000 8.000 8.000 73 +0.00(+0.00%)
Jan 03, 2019 9.100 9.100 8.000 8.000 1,720 -1.10(-12.09%)
Jan 02, 2019 9.100 9.100 9.100 9.100 302 +0.10(+1.11%)
Dec 31, 2018 10.10 10.10 8.850 9.000 1,100 -1.99(-18.11%)
Dec 28, 2018 10.99 10.99 10.99 2 +0.00(+0.00%)
Dec 27, 2018 10.99 10.99 10.99 2 +0.00(+0.00%)
Dec 21, 2018 10.99 10.99 10.99 0 +0.00(+0.00%)
Dec 11, 2018 10.99 10.99 10.99 0 +0.00(+0.00%)
Dec 03, 2018 10.99 10.99 10.99 0 +0.99(+9.90%)
Nov 30, 2018 10.00 10.00 10.00 1 +0.00(+0.00%)
Nov 26, 2018 10.00 10.00 10.00 0 +0.00(+0.00%)
Nov 19, 2018 10.00 10.00 10.00 0 +0.00(+0.00%)
Nov 15, 2018 10.00 10.00 10.00 0 -1.00(-9.09%)
Nov 13, 2018 11.00 11.00 11.00 0 +0.00(+0.00%)
Nov 12, 2018 11.00 11.00 10.00 11.00 314 +1.00(+10.00%)
Nov 08, 2018 10.00 10.00 10.00 0 +0.00(+0.00%)
Nov 07, 2018 10.35 10.35 10.00 10.00 223 -0.35(-3.38%)
Nov 02, 2018 10.35 10.35 10.35 0 +0.00(+0.00%)
Oct 30, 2018 10.35 10.35 10.35 0 +0.00(+0.00%)
Oct 26, 2018 10.35 10.35 10.35 0 -0.65(-5.91%)
Oct 25, 2018 11.00 11.00 11.00 40 +0.00(+0.00%)
Oct 24, 2018 11.00 11.00 11.00 10 +0.00(+0.00%)
Oct 23, 2018 11.00 11.00 11.00 6 +0.00(+0.00%)
Oct 17, 2018 11.00 11.00 11.00 0 +0.00(+0.00%)
Oct 12, 2018 11.00 11.00 11.00 0 +0.00(+0.00%)
Oct 09, 2018 11.00 11.00 11.00 0 +0.00(+0.00%)
Oct 03, 2018 11.00 11.00 11.00 0 +0.00(+0.00%)
Sep 24, 2018 11.00 11.00 11.00 0 -0.90(-7.56%)
Sep 21, 2018 11.90 11.90 11.90 4 +0.00(+0.00%)
Sep 17, 2018 11.90 11.90 11.90 0 +0.65(+5.78%)
Sep 14, 2018 11.25 11.25 11.25 16 +0.00(+0.00%)
Sep 12, 2018 11.25 11.25 11.25 0 +0.00(+0.00%)
Sep 11, 2018 11.25 11.25 11.25 4 +0.00(+0.00%)
Aug 31, 2018 11.25 11.25 11.25 0 +0.00(+0.00%)
Aug 29, 2018 11.25 11.25 11.25 0 +0.50(+4.65%)
Aug 24, 2018 10.75 10.75 10.75 0 +0.25(+2.38%)
Aug 23, 2018 10.50 10.50 10.50 10.50 615 -0.50(-4.55%)
Aug 22, 2018 11.00 11.00 11.00 11.00 200 +0.99(+9.89%)
Aug 21, 2018 10.01 10.01 10.01 8 +0.00(+0.00%)
Aug 16, 2018 10.01 10.01 10.01 0 -1.39(-12.19%)
Aug 14, 2018 11.40 11.40 11.40 0 +0.15(+1.33%)
Aug 13, 2018 11.45 11.45 11.25 11.25 1,200 -0.20(-1.75%)
Aug 10, 2018 11.00 11.45 11.00 11.45 2,400 +0.45(+4.09%)
Aug 02, 2018 11.00 11.00 11.00 0 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 30, 2018 98 +0.00(+0.00%)
Jul 27, 2018 71 +0.00(+0.00%)
Jul 23, 2018 10.15 10.15 10.15 71 -0.85(-7.73%)
Jul 19, 2018 11.00 11.00 11.00 138 -0.25(-2.22%)
Jul 18, 2018 11.25 11.25 11.25 11.25 2,068 -0.25(-2.17%)
Jul 16, 2018 11.50 11.50 11.50 0 +1.95(+20.42%)
Jul 11, 2018 9.550 9.550 9.550 0 +0.85(+9.77%)
Jul 03, 2018 8.700 8.700 8.700 0 -0.50(-5.43%)
Jun 29, 2018 9.200 9.200 9.200 0 +0.45(+5.14%)
Jun 15, 2018 8.750 8.750 8.750 0 +0.00(+0.00%)
Jun 07, 2018 8.750 8.750 8.750 39 -0.40(-4.37%)
Jun 05, 2018 9.150 9.150 9.150 0 +0.35(+3.98%)
Jun 04, 2018 8.500 8.800 8.500 8.800 700 +0.30(+3.53%)
May 30, 2018 8.500 8.500 8.500 0 -0.15(-1.73%)
May 23, 2018 8.650 8.650 8.650 0 +0.05(+0.58%)
May 22, 2018 8.450 8.600 8.450 8.600 200 +0.50(+6.17%)
May 16, 2018 8.100 8.100 8.100 0 +0.10(+1.25%)
May 15, 2018 8.000 8.000 8.000 8.000 900 +0.10(+1.27%)
May 10, 2018 7.900 7.900 7.900 14 +0.05(+0.64%)
May 08, 2018 7.850 7.850 7.850 9 -0.06(-0.76%)
May 04, 2018 7.910 7.910 7.910 21 +0.01(+0.13%)
May 02, 2018 7.900 7.900 7.900 3 +0.01(+0.13%)
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.