Costar Technologies Inc (OP: CSTI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 27, 2015 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) | |
| May 21, 2015 | 12.00 | 12.00 | 12.00 | 4 | +0.00(+0.00%) | |
| May 20, 2015 | 12.00 | 12.00 | 11.90 | 12.00 | 3,457 | -0.10(-0.83%) |
| May 19, 2015 | 12.50 | 13.70 | 11.78 | 12.10 | 30,274 | -1.68(-12.19%) |
| May 18, 2015 | 13.80 | 13.80 | 13.78 | 13.78 | 600 | +0.07(+0.51%) |
| May 15, 2015 | 13.71 | 13.71 | 13.71 | 13.71 | 350 | -0.29(-2.07%) |
| May 14, 2015 | 14.36 | 14.36 | 13.70 | 14.00 | 3,494 | -0.85(-5.72%) |
| May 12, 2015 | 14.85 | 14.85 | 14.85 | 0 | -0.15(-1.00%) | |
| May 11, 2015 | 14.80 | 15.01 | 14.80 | 15.00 | 2,833 | +0.25(+1.69%) |
| May 08, 2015 | 14.50 | 14.75 | 14.50 | 14.75 | 404 | +0.45(+3.15%) |
| May 07, 2015 | 13.50 | 14.30 | 13.50 | 14.30 | 8,975 | +0.05(+0.35%) |
| May 05, 2015 | 14.25 | 14.25 | 14.25 | 0 | +0.05(+0.35%) | |
| May 04, 2015 | 13.75 | 14.25 | 13.75 | 14.20 | 6,804 | +0.20(+1.43%) |
| May 01, 2015 | 14.00 | 14.00 | 14.00 | 14.00 | 200 | +0.00(+0.00%) |
| Apr 30, 2015 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | +0.50(+3.70%) |
| Apr 29, 2015 | 13.50 | 13.50 | 13.50 | 13.50 | 500 | +0.00(+0.00%) |
| Apr 28, 2015 | 13.50 | 13.50 | 13.50 | 13.50 | 108 | -1.00(-6.90%) |
| Apr 21, 2015 | 14.50 | 14.50 | 14.50 | 0 | +0.25(+1.75%) | |
| Apr 20, 2015 | 13.50 | 14.25 | 13.50 | 14.25 | 233 | +0.75(+5.56%) |
| Apr 17, 2015 | 13.50 | 13.50 | 13.50 | 13.50 | 106 | +0.25(+1.89%) |
| Apr 15, 2015 | 13.25 | 13.25 | 13.25 | 0 | -0.15(-1.12%) | |
| Apr 14, 2015 | 13.07 | 13.40 | 13.03 | 13.40 | 1,208 | +0.33(+2.52%) |
| Apr 13, 2015 | 13.11 | 13.11 | 12.90 | 13.07 | 2,117 | -0.16(-1.21%) |
| Apr 10, 2015 | 13.11 | 13.23 | 13.11 | 13.23 | 300 | -0.27(-2.00%) |
| Apr 08, 2015 | 13.50 | 13.50 | 13.50 | 0 | +0.01(+0.07%) | |
| Apr 07, 2015 | 13.60 | 13.60 | 13.49 | 13.49 | 300 | -0.41(-2.95%) |
| Apr 02, 2015 | 13.90 | 13.90 | 13.90 | 25 | +0.10(+0.72%) | |
| Apr 01, 2015 | 13.60 | 13.85 | 13.60 | 13.80 | 5,214 | +0.20(+1.47%) |
| Mar 31, 2015 | 13.03 | 13.60 | 13.02 | 13.60 | 1,800 | +0.60(+4.61%) |
| Mar 27, 2015 | 13.00 | 13.00 | 13.00 | 0 | -0.08(-0.61%) | |
| Mar 25, 2015 | 13.08 | 13.08 | 13.08 | 0 | -0.47(-3.47%) | |
| Mar 19, 2015 | 13.55 | 13.55 | 13.55 | 71 | -0.30(-2.17%) | |
| Mar 17, 2015 | 13.85 | 13.85 | 13.85 | 37 | +0.00(+0.00%) | |
| Mar 16, 2015 | 13.80 | 13.85 | 13.80 | 13.85 | 600 | -0.19(-1.34%) |
| Mar 12, 2015 | 14.04 | 14.04 | 14.04 | 40 | +0.99(+7.57%) |
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.
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.
