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 (%)
May 28, 2021 4.050 4.050 3.875 4.050 1,363 +0.00(+0.00%)
May 27, 2021 4.050 4.050 4.050 4.050 306 -0.40(-8.99%)
May 24, 2021 4.450 4.450 4.450 1 +0.23(+5.33%)
May 21, 2021 4.450 4.450 4.225 4.225 300 -0.23(-5.06%)
May 19, 2021 4.450 4.450 4.450 10 +1.15(+34.85%)
May 17, 2021 3.300 3.300 3.300 0 +0.05(+1.54%)
May 14, 2021 3.500 3.500 3.150 3.250 2,368 -0.25(-7.14%)
May 13, 2021 3.550 3.550 3.500 3.500 500 +0.00(+0.00%)
May 11, 2021 3.500 3.500 3.500 0 -0.50(-12.50%)
May 10, 2021 4.050 4.100 4.000 4.000 1,439 -0.05(-1.23%)
May 07, 2021 4.050 4.050 4.015 4.050 3,050 -0.03(-0.74%)
May 06, 2021 4.300 4.300 4.080 4.080 928 -0.32(-7.27%)
May 05, 2021 4.250 4.400 4.250 4.400 3,100 -0.10(-2.22%)
May 04, 2021 4.900 4.900 4.375 4.500 1,200 -0.36(-7.41%)
May 03, 2021 4.860 4.860 4.860 4.860 100 +0.00(+0.00%)
Apr 29, 2021 4.860 4.860 4.860 0 +0.00(+0.00%)
Apr 28, 2021 4.960 4.960 4.860 4.860 1,632 -0.10(-2.02%)
Apr 27, 2021 5.045 5.070 4.960 4.960 4,234 -0.11(-2.17%)
Apr 26, 2021 5.070 5.070 5.070 5.070 1,060 +0.00(+0.00%)
Apr 23, 2021 5.120 5.205 5.060 5.070 4,500 -0.48(-8.65%)
Apr 22, 2021 5.550 5.550 5.550 5.550 120 -0.05(-0.89%)
Apr 12, 2021 5.600 5.600 5.600 0 +0.00(+0.00%)
Apr 06, 2021 5.600 5.600 5.600 0 +0.00(+0.00%)
Apr 05, 2021 5.575 5.600 5.575 5.600 3,845 -0.20(-3.45%)
Mar 31, 2021 5.800 5.800 5.800 0 +0.00(+0.00%)
Mar 30, 2021 5.650 5.800 5.650 5.800 700 -0.10(-1.69%)
Mar 29, 2021 5.900 5.900 5.900 5.900 169 +0.30(+5.36%)
Mar 26, 2021 5.600 5.600 5.600 5.600 400 -0.03(-0.44%)
Mar 25, 2021 5.625 5.625 5.625 17 +0.00(+0.00%)
Mar 23, 2021 5.625 5.625 5.625 0 -0.12(-2.17%)
Mar 22, 2021 5.500 5.900 5.500 5.750 340 -0.05(-0.86%)
Mar 18, 2021 5.800 5.800 5.800 0 +0.30(+5.45%)
Mar 17, 2021 5.500 5.500 5.500 5.500 100 +0.00(+0.00%)
Mar 16, 2021 5.500 5.500 5.500 5.500 156 -0.29(-5.01%)
Mar 15, 2021 5.800 5.800 5.790 5.790 348 -0.01(-0.17%)
Mar 12, 2021 5.900 5.900 5.300 5.800 1,400 +0.30(+5.45%)
Mar 11, 2021 5.900 5.900 5.500 5.500 476 -0.26(-4.51%)
Mar 10, 2021 5.760 5.760 5.760 1 +0.00(+0.00%)
Mar 08, 2021 5.760 5.760 5.760 0 +0.00(+0.00%)
Mar 05, 2021 5.760 5.760 5.760 5.760 200 +0.00(+0.00%)
Mar 03, 2021 5.760 5.760 5.760 0 +0.00(+0.00%)
Mar 02, 2021 5.760 5.760 5.760 5.760 408 +0.06(+1.05%)
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.