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 30, 2014 10.10 10.10 10.10 10.10 0 +0.08(+0.80%)
May 29, 2014 10.02 10.02 10.02 10.02 102 +0.00(+0.00%)
May 27, 2014 10.02 10.02 10.02 2 +0.01(+0.10%)
May 23, 2014 10.01 10.01 10.01 0 +0.30(+3.09%)
May 22, 2014 10.00 10.00 9.710 9.710 12,024 -0.29(-2.90%)
May 21, 2014 10.00 10.00 9.900 10.00 3,916 +0.04(+0.40%)
May 20, 2014 10.10 10.10 9.960 9.960 1,833 -0.13(-1.29%)
May 19, 2014 9.950 10.10 9.750 10.09 14,409 +0.09(+0.90%)
May 16, 2014 11.97 12.00 9.950 10.00 57,623 -0.47(-4.49%)
May 15, 2014 10.47 10.47 10.47 10.47 136 -0.08(-0.76%)
May 12, 2014 10.55 10.55 10.55 79 +0.55(+5.50%)
May 09, 2014 10.00 10.00 10.00 10.00 249 +0.03(+0.30%)
May 08, 2014 9.970 9.970 9.970 9.970 2,200 -0.83(-7.69%)
May 07, 2014 10.10 10.80 10.10 10.80 200 +0.80(+8.00%)
May 02, 2014 10.00 10.00 10.00 10 -0.84(-7.75%)
Apr 30, 2014 10.84 10.84 10.84 10.84 0 -0.03(-0.28%)
Apr 29, 2014 10.87 10.87 10.87 10.87 100 -0.03(-0.28%)
Apr 28, 2014 10.90 10.90 10.90 10.90 106 +0.65(+6.34%)
Apr 25, 2014 10.25 10.25 10.25 10.25 681 +0.00(+0.00%)
Apr 24, 2014 9.610 10.25 9.610 10.25 4,328 +0.85(+9.04%)
Apr 23, 2014 9.250 9.400 9.250 9.400 2,004 +0.20(+2.17%)
Apr 22, 2014 9.150 9.200 9.100 9.200 1,399 +0.05(+0.55%)
Apr 21, 2014 9.250 9.250 9.100 9.150 14,169 -0.05(-0.54%)
Apr 17, 2014 9.200 9.200 9.200 0 +0.15(+1.66%)
Apr 16, 2014 9.300 9.300 9.050 9.050 8,653 +0.00(+0.00%)
Apr 15, 2014 9.100 9.250 9.050 9.050 2,927 -0.10(-1.09%)
Apr 14, 2014 9.150 9.150 9.150 9.150 302 +0.05(+0.55%)
Apr 11, 2014 9.000 9.100 9.000 9.100 0 +0.00(+0.00%)
Apr 10, 2014 8.900 9.100 8.900 9.100 8,050 +0.38(+4.36%)
Apr 09, 2014 8.600 8.720 8.600 8.720 473 +0.02(+0.23%)
Apr 08, 2014 8.710 8.710 8.490 8.700 2,433 -0.30(-3.33%)
Apr 07, 2014 9.000 9.100 9.000 9.000 2,727 -0.35(-3.74%)
Apr 03, 2014 9.350 9.350 9.350 0 +0.25(+2.75%)
Apr 02, 2014 8.950 9.100 8.900 9.100 3,785 +0.20(+2.25%)
Apr 01, 2014 10.15 10.40 8.320 8.900 29,965 -0.90(-9.18%)
Mar 31, 2014 10.35 10.40 8.190 9.800 17,875 -0.65(-6.22%)
Mar 28, 2014 10.27 10.45 10.25 10.45 0 -0.05(-0.48%)
Mar 27, 2014 10.50 10.50 10.50 10.50 500 -0.15(-1.41%)
Mar 26, 2014 10.67 10.67 10.65 10.65 10,780 -0.85(-7.39%)
Mar 25, 2014 11.50 11.50 11.50 11.50 140 +0.85(+7.98%)
Mar 24, 2014 10.81 10.95 10.30 10.65 20,298 -0.60(-5.33%)
Mar 21, 2014 11.35 11.35 11.25 11.25 666 -0.44(-3.76%)
Mar 20, 2014 11.50 11.90 11.50 11.69 2,892 +0.19(+1.65%)
Mar 19, 2014 11.26 11.50 11.26 11.50 310 +0.00(+0.00%)
Mar 17, 2014 11.50 11.50 11.50 11.50 16 +0.00(+0.00%)
Mar 14, 2014 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Mar 13, 2014 11.50 11.50 11.50 11.50 100 +0.09(+0.79%)
Mar 12, 2014 11.50 11.75 11.17 11.41 1,312 -0.59(-4.92%)
Mar 07, 2014 12.00 12.00 12.00 0 +0.00(+0.00%)
Mar 06, 2014 12.00 12.00 12.00 12.00 136 +0.00(+0.00%)
Mar 05, 2014 12.25 12.25 11.99 12.00 674 -0.40(-3.23%)
Mar 04, 2014 12.55 12.55 12.40 12.40 1,203 +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.