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 (%)
Jan 31, 2014 12.48 12.48 12.06 12.11 0 -0.39(-3.12%)
Jan 30, 2014 12.50 12.50 12.10 12.50 14,341 +0.00(+0.00%)
Jan 29, 2014 12.20 12.50 12.06 12.50 19,304 +0.47(+3.91%)
Jan 28, 2014 11.75 12.15 11.75 12.03 16,001 +0.28(+2.38%)
Jan 27, 2014 11.83 11.83 11.75 11.75 753 -0.07(-0.59%)
Jan 24, 2014 11.54 11.97 11.40 11.82 0 +0.30(+2.60%)
Jan 23, 2014 12.00 12.00 11.51 11.52 2,961 -0.28(-2.37%)
Jan 22, 2014 11.87 12.00 11.01 11.80 17,172 -0.02(-0.17%)
Jan 21, 2014 11.30 12.00 11.20 11.82 32,287 +0.67(+6.01%)
Jan 17, 2014 11.15 11.15 11.15 0 +1.10(+10.95%)
Jan 16, 2014 10.05 10.20 10.05 10.05 700 -0.20(-1.95%)
Jan 15, 2014 9.600 10.25 9.600 10.25 460 -0.10(-0.97%)
Jan 13, 2014 10.35 10.35 10.35 10.35 5 +0.00(+0.00%)
Jan 10, 2014 10.35 10.35 10.35 10.35 340 +0.35(+3.50%)
Jan 09, 2014 10.30 10.40 10.00 10.00 2,473 -0.09(-0.89%)
Jan 07, 2014 10.09 10.09 10.09 93 +0.34(+3.49%)
Jan 06, 2014 9.700 9.750 9.700 9.750 1,200 +0.05(+0.52%)
Jan 03, 2014 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
Jan 02, 2014 9.700 9.700 9.700 9.700 2,989 -0.05(-0.51%)
Dec 31, 2013 9.750 9.750 9.750 0 +0.44(+4.73%)
Dec 30, 2013 8.760 9.310 8.760 9.310 717 +0.33(+3.67%)
Dec 27, 2013 8.700 9.000 8.700 8.980 0 -0.01(-0.11%)
Dec 26, 2013 8.940 8.990 8.940 8.990 867 +0.07(+0.78%)
Dec 24, 2013 8.930 8.930 8.920 8.920 630 +0.15(+1.71%)
Dec 23, 2013 8.660 8.990 8.660 8.770 1,416 -0.21(-2.34%)
Dec 20, 2013 8.980 8.980 8.980 8.980 0 +0.00(+0.00%)
Dec 19, 2013 8.980 8.980 8.980 8.980 664 +0.00(+0.00%)
Dec 18, 2013 8.980 8.980 8.980 8.980 212 +0.00(+0.00%)
Dec 17, 2013 8.520 8.980 8.520 8.980 308 +0.23(+2.63%)
Dec 16, 2013 8.990 8.990 8.750 8.750 1,363 -0.24(-2.67%)
Dec 12, 2013 8.990 8.990 8.990 66 -0.31(-3.33%)
Dec 11, 2013 9.300 9.300 9.300 9.300 188 +0.00(+0.00%)
Dec 09, 2013 9.300 9.300 9.300 84 +0.65(+7.51%)
Dec 05, 2013 8.650 8.650 8.650 8.650 0 -0.63(-6.79%)
Dec 04, 2013 9.180 9.350 9.180 9.280 7,350 +0.10(+1.09%)
Dec 03, 2013 9.350 9.350 9.170 9.180 5,730 -0.26(-2.75%)
Dec 02, 2013 9.250 9.440 9.250 9.440 1,870 +0.04(+0.43%)
Nov 29, 2013 9.265 9.400 9.250 9.400 4,000 +0.18(+1.95%)
Nov 26, 2013 9.220 9.220 9.220 0 -0.13(-1.39%)
Nov 25, 2013 9.350 9.360 9.350 9.350 1,116 -0.05(-0.53%)
Nov 22, 2013 9.250 9.400 9.250 9.400 700 +0.25(+2.73%)
Nov 21, 2013 9.750 9.750 8.500 9.150 1,650 -0.60(-6.15%)
Nov 20, 2013 9.200 9.900 9.200 9.750 9,722 +1.50(+18.18%)
Nov 19, 2013 9.000 9.000 8.250 8.250 793 -1.85(-18.32%)
Nov 18, 2013 6.850 10.95 6.850 10.10 6,000 +3.35(+49.63%)
Nov 15, 2013 5.100 7.750 5.100 6.750 57,099 +1.69(+33.40%)
Nov 14, 2013 5.200 5.200 5.060 5.060 2,247 +0.06(+1.20%)
Nov 12, 2013 5.450 5.450 4.600 5.000 1,000 -0.65(-11.50%)
Nov 11, 2013 5.660 5.660 5.650 5.650 960 -0.05(-0.88%)
Nov 08, 2013 5.900 5.900 5.700 5.700 300 -0.29(-4.84%)
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.