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 (%)
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%)
Nov 07, 2013 5.990 5.990 5.990 5.990 636 +0.19(+3.28%)
Oct 31, 2013 5.800 5.800 5.800 0 +0.00(+0.00%)
Oct 29, 2013 5.800 5.800 5.800 0 +0.07(+1.22%)
Oct 28, 2013 5.630 5.800 5.630 5.730 2,900 +0.23(+4.18%)
Oct 25, 2013 5.500 5.500 5.500 5.500 400 -0.50(-8.33%)
Oct 24, 2013 5.900 6.000 5.500 6.000 600 +0.05(+0.84%)
Oct 23, 2013 5.950 5.950 5.950 5.950 217 +0.00(+0.00%)
Oct 18, 2013 5.950 5.950 5.950 0 -0.05(-0.83%)
Oct 17, 2013 5.800 6.000 5.800 6.000 1,100 +0.10(+1.69%)
Oct 10, 2013 5.900 5.900 5.900 0 +0.00(+0.00%)
Oct 08, 2013 5.900 5.900 5.900 0 -0.11(-1.83%)
Oct 04, 2013 6.010 6.010 6.010 0 +0.21(+3.62%)
Oct 02, 2013 5.800 5.800 5.800 0 -0.14(-2.36%)
Oct 01, 2013 5.900 5.940 5.900 5.940 706 +0.04(+0.68%)
Sep 26, 2013 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Sep 25, 2013 5.950 5.950 5.850 5.900 3,482 -0.01(-0.17%)
Sep 23, 2013 5.910 5.910 5.910 0 +0.15(+2.60%)
Sep 20, 2013 5.900 5.910 5.760 5.760 8,649 +0.06(+1.05%)
Sep 19, 2013 5.750 5.750 5.700 5.700 944 +0.28(+5.17%)
Sep 18, 2013 5.400 5.800 5.340 5.420 3,240 +0.09(+1.69%)
Sep 17, 2013 5.400 5.400 5.330 5.330 208 -0.07(-1.30%)
Sep 16, 2013 5.040 5.400 5.300 5.400 3,380 +0.36(+7.14%)
Sep 12, 2013 5.040 5.040 5.040 0 +0.22(+4.56%)
Sep 11, 2013 4.700 4.820 4.700 4.820 2,328 +0.12(+2.55%)
Sep 10, 2013 4.700 4.700 4.700 4.700 200 +0.20(+4.44%)
Sep 09, 2013 4.510 4.510 4.500 4.500 450 -0.20(-4.26%)
Sep 04, 2013 4.700 4.700 4.700 0 +0.00(+0.00%)
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.