Costar Technologies Stock Price History (OTCMKTS:CSTI)

Add to My Stocks
$8.75 $0.25 (2.94%) CSTI stock closing price Dec 09, 2016 (Closing)

View and download Costar Technologies stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Costar Technologies P/E ratio, and PS ratio. The Costar Technologies stock price history chart shows that the stock price was at a high of 17.2 on 03 Nov, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-098.508.758.508.7550018.620.36
2016-12-088.508.508.508.5010018.090.35
2016-12-058.758.758.758.7527518.620.36
2016-12-020.000.000.008.210N/AN/A
2016-12-010.000.000.008.218N/AN/A
2016-11-308.218.218.218.2154017.470.34
2016-11-290.000.000.008.150N/AN/A
2016-11-288.508.508.158.15123817.340.34
2016-11-250.000.000.008.510N/AN/A
2016-11-240.000.000.008.510N/AN/A
2016-11-230.000.000.008.510N/AN/A
2016-11-220.000.000.008.510N/AN/A
2016-11-210.000.000.008.514N/AN/A
2016-11-188.518.518.518.5130018.110.35
2016-11-170.000.000.008.703N/AN/A
2016-11-168.708.708.708.7010018.510.36
2016-11-158.708.708.708.7020018.510.36
2016-11-148.858.858.508.50100018.090.35
2016-11-118.858.858.858.8540218.830.37
2016-11-108.908.908.908.9030818.940.37
2016-11-098.758.858.758.8560018.830.37
2016-11-088.588.858.558.75195018.620.36
2016-11-070.000.000.008.5040N/AN/A
2016-11-048.508.508.508.50198026.560.36
2016-11-038.708.708.708.7010627.190.37
2016-11-020.000.000.008.500N/AN/A
2016-11-010.000.000.008.500N/AN/A
2016-10-310.000.000.008.5020N/AN/A
2016-10-280.000.000.008.500N/AN/A
2016-10-278.508.508.458.5040026.560.36
2016-10-260.000.000.008.2524N/AN/A
2016-10-250.000.000.008.250N/AN/A
2016-10-248.708.808.258.25150025.780.35
2016-10-210.000.000.008.2548N/AN/A
2016-10-200.000.000.008.2514N/AN/A
2016-10-190.000.000.008.250N/AN/A
2016-10-180.000.000.008.2516N/AN/A
2016-10-170.000.000.008.2516N/AN/A
2016-10-140.000.000.008.250N/AN/A
2016-10-130.000.000.008.250N/AN/A
2016-10-120.000.000.008.250N/AN/A
2016-10-110.000.000.008.250N/AN/A
2016-10-108.578.578.258.2520025.780.35
2016-10-070.000.000.008.570N/AN/A
2016-10-068.728.728.578.5720026.780.36
2016-10-050.000.000.008.721N/AN/A
2016-10-048.908.958.728.72130027.250.37
2016-10-030.000.000.008.900N/AN/A
2016-09-300.000.000.008.900N/AN/A
2016-09-290.000.000.008.906N/AN/A
2016-09-280.000.000.008.9023N/AN/A
2016-09-278.908.908.908.9010027.810.37
2016-09-268.908.908.908.9020027.810.37
2016-09-238.708.738.708.7330027.280.37
2016-09-228.708.708.708.7010027.190.37
2016-09-210.000.000.008.650N/AN/A
2016-09-208.658.658.658.6510027.030.36
2016-09-190.000.000.008.501N/AN/A
2016-09-160.000.000.008.500N/AN/A
2016-09-158.358.508.208.5041126.560.36
2016-09-140.000.000.008.261N/AN/A
2016-09-130.000.000.008.260N/AN/A
2016-09-120.000.000.008.260N/AN/A
2016-09-090.000.000.008.2620N/AN/A
2016-09-080.000.000.008.260N/AN/A
2016-09-070.000.000.008.2614N/AN/A
2016-09-060.000.000.008.260N/AN/A
2016-09-050.000.000.008.260N/AN/A
2016-09-020.000.000.008.260N/AN/A
2016-09-010.000.000.008.260N/AN/A
2016-08-310.000.000.008.262N/AN/A
2016-08-300.000.000.008.260N/AN/A
2016-08-290.000.000.008.260N/AN/A
2016-08-260.000.000.008.261N/AN/A
2016-08-250.000.000.008.260N/AN/A
2016-08-240.000.000.008.260N/AN/A
2016-08-230.000.000.008.260N/AN/A
2016-08-220.000.000.008.261N/AN/A
2016-08-190.000.000.008.2680N/AN/A
2016-08-180.000.000.008.260N/AN/A
2016-08-178.258.308.258.26264225.810.35
2016-08-168.208.258.208.2521025.780.35
2016-08-150.000.000.008.200N/AN/A
2016-08-128.658.658.208.20448925.630.34
2016-08-110.000.000.009.040N/AN/A
2016-08-109.049.049.049.0410018.450.38
2016-08-099.059.059.059.0510018.470.39
2016-08-080.000.000.009.002N/AN/A
2016-08-059.009.009.009.0010418.370.38
Get more Data

Costar Technologies Stock Chart

View CSTI PE ratio, PS ratio stocks charts and compare with peers.
CSTI Chart
Note: Compare Costar Technologies stock price history with the index and industry peers.

Costar Technologies Historical Prices: Past 5 years

Max Stock Price 17.2 Nov 03,2014
Min Stock Price 1.38 Dec 28,2011
Avg Stock Price 7.41

Costar Technologies Historical PE ratio: Past 5 years

Max PE Ratio 27.81 Sep 26,2016
Min PE Ratio 4.86 Nov 15,2013
Avg PE Ratio 10.53

Costar Technologies Historical PS ratio: Past 5 years

Max PS Ratio 0.82 Jan 02,2015
Min PS Ratio 0.2 Jul 16,2013
Avg PS Ratio 0.51

CSTI Industry Peers

Company Price Change (%)
Singing Machine (SMDM)0.650 (0%)
Koss (KOSS)2.40.01 (0.42%)
Digital Ally (DGLY)4.780.02 (0.42%)
Electronic Control Security (EKCS)0.020 (0%)
Xenonics (XNNHQ)00 (0%)
Taser International (TASR)23.851.41 (5.58%)
Blastgard International (BLGA)0.010 (0%)

Costar Technologies historical quotes helps an investor analyze a company's history and do Costar Technologies stock analysis . The price and volume changes on a daily basis is provided in the Costar Technologies stock price history. The daily volume changes indicate the investor interest in the stock.   CSTI saw an opening price of 8.5, and a closing price of 8.75 on 09 Dec, 2016. Costar Technologies historical P/S ratio was at a high of 0.82 on 02 Jan, 2015 and a low of 0.2 on 23 May, 2013. .