Costar Technologies Stock Price History, CSTI Historical Prices

Add to My Stocks
$9.08 $0.08 (0.89%) CSTI stock closing price Feb 16, 2018 (Closing)

The 10 year data of Costar Technologies stock price history can be viewed and downloaded here. 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 low of $2.02 on Mar 27, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 9.08 9.08 9.08 9.08 20 - -
2018-02-06 6.01 9.25 6.01 9 4,412 - -
2018-02-05 9.3 9.3 9.3 9.3 501 - -
2018-02-02 9.29 9.29 9.29 9.29 100 - -
2018-02-01 9.15 9.15 9.15 9.15 8 - -
2018-01-31 9.3 9.3 9.3 9.3 598 - -
2018-01-30 9.82 9.82 9.81 9.81 400 - -
2018-01-26 10 10 10 10 200 24.39 0.39
2018-01-25 9.74 9.74 9.74 9.74 35 23.76 0.38
2018-01-23 9.74 9.74 9.74 9.74 2 23.76 0.38
2018-01-22 9.74 9.74 9.74 9.74 35 23.76 0.38
2018-01-19 9.75 9.9 9.89 9.9 604 24.15 0.38
2018-01-18 9.72 9.72 9.72 9.72 4 23.71 0.38
2018-01-17 9.75 9.75 9.71 9.71 479 23.68 0.38
2018-01-12 9.52 9.52 9.52 9.52 30 23.22 0.37
2018-01-11 9.98 10 9.98 10 556 24.39 0.39
2018-01-10 9.45 9.45 9.45 9.45 4 23.05 0.37
2018-01-08 9.8 9.99 9.8 9.99 1,014 24.37 0.39
2018-01-05 9.85 9.85 9.85 9.85 170 24.02 0.38
2018-01-04 9.75 10 9.75 10 500 24.39 0.39
2018-01-02 9.48 9.48 9.48 9.48 5 23.12 0.37
2017-12-29 9.4 9.4 9.4 9.4 236 22.93 0.36
2017-12-28 9.5 9.5 9.48 9.48 708 23.12 0.37
2017-12-27 9.5 9.5 9.5 9.5 40 23.17 0.37
2017-12-26 9.5 9.5 9.5 9.5 297 23.17 0.37
2017-12-22 9.4 9.5 9.5 9.5 245 23.17 0.37
2017-12-20 9.4 9.65 9.65 9.65 163 23.54 0.37
2017-12-14 9.4 9.4 9.4 9.4 412 22.93 0.36
2017-12-08 9.5 9.5 9.4 9.4 1,100 22.93 0.36
2017-12-06 9.85 9.85 9.5 9.5 609 23.17 0.37
2017-12-04 0 0 0 9.75 31 - -
2017-12-01 0 0 0 9.75 0 - -
2017-11-30 0 0 0 9.75 0 - -
2017-11-29 0 0 0 9.75 0 - -
2017-11-28 0 0 0 9.75 0 - -
2017-11-27 0 0 0 9.75 0 - -
2017-11-24 0 0 0 9.75 0 - -
2017-11-23 0 0 0 9.75 0 - -
2017-11-22 0 0 0 9.75 0 - -
2017-11-21 9.75 9.75 9.75 9.75 110 23.78 0.38
2017-11-20 10.99 10.99 9.5 9.5 3,614 23.17 0.37
2017-11-17 0 0 0 9.5 0 - -
2017-11-16 9.5 9.5 9.5 9.5 361 23.17 0.37
2017-11-15 10.99 10.99 10.99 10.99 100 26.81 0.43
2017-11-14 0 0 0 11 0 - -
2017-11-13 11 11 11 11 200 - -
2017-11-10 0 0 0 9.5 0 - -
2017-11-09 0 0 0 9.5 0 - -
2017-11-08 9.5 9.5 9.5 9.5 200 - -
2017-11-07 0 0 0 9.15 0 - -
2017-11-06 0 0 0 9.15 0 - -
2017-11-03 9.15 9.15 9.15 9.15 1,000 - -
2017-11-02 9.2 9.5 9.15 9.15 1,852 - -
2017-11-01 0 0 0 9.15 25 - -
2017-10-31 0 0 0 9.15 0 - -
2017-10-30 0 0 0 9.15 20 - -
2017-10-27 9.5 11 9.05 9.15 9,750 32.68 0.36
2017-10-26 0 0 0 9.16 48 - -
2017-10-25 0 0 0 9.16 5 - -
2017-10-24 0 0 0 9.16 0 - -
2017-10-23 0 0 0 9.16 8 - -
2017-10-20 9.16 9.16 9.16 9.16 123 32.71 0.36
2017-10-19 9.5 9.5 9.5 9.5 113 33.93 0.37
2017-10-18 0 0 0 10.5 0 - -
2017-10-17 0 0 0 10.5 0 - -
2017-10-16 0 0 0 10.5 11 - -
2017-10-13 0 0 0 10.5 0 - -
2017-10-12 0 0 0 10.5 0 - -
2017-10-11 0 0 0 10.5 0 - -
2017-10-10 9.5 10.5 9.5 10.5 512 37.5 0.41
2017-10-09 0 0 0 9.21 42 - -
2017-10-06 0 0 0 9.21 6 - -
2017-10-05 9.22 9.22 9.21 9.21 500 32.89 0.36
2017-10-04 9.21 9.5 9.21 9.5 724 33.93 0.37
2017-10-03 9.2 9.2 9.2 9.2 204 32.86 0.36
2017-10-02 10 10 10 10 100 35.71 0.39
2017-09-29 9.2 9.2 9.2 9.2 174 32.86 0.36
2017-09-28 0 0 0 11 0 - -
2017-09-27 0 0 0 11 0 - -
2017-09-26 0 0 0 11 0 - -
2017-09-25 0 0 0 11 0 - -
2017-09-22 0 0 0 11 0 - -
2017-09-21 0 0 0 11 0 - -
2017-09-20 0 0 0 11 20 - -
2017-09-19 0 0 0 11 0 - -
2017-09-18 0 0 0 11 0 - -
2017-09-15 0 0 0 11 0 - -
2017-09-14 0 0 0 11 0 - -
2017-09-13 0 0 0 11 0 - -
Get more Data

Costar Technologies Stock History 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 Stock Price History: Past 5 years

Max Stock Price17.2Nov 03,2014
Min Stock Price2.02Mar 27,2013
Avg Stock Price9.26

Costar Technologies Historical PE ratio: Past 5 years

Max PE Ratio39.29Aug 22,2017
Min PE Ratio4.86Nov 15,2013
Avg PE Ratio12.95

Costar Technologies Historical PS ratio: Past 5 years

Max PS Ratio0.82Jan 02,2015
Min PS Ratio0.2Jul 16,2013
Avg PS Ratio0.49

CSTI Industry Peers

Company Price Change (%)
Singing Machine (SMDM)0.520.02 (3.7%)
Koss (KOSS)1.910.06 (3.05%)
Aftermaster (AFTM)0.060.01 (14.29%)
Andrea Electronics (ANDR)0.050.01 (25%)
Xenonics (XNNHQ)00 (0%)
American Defense Systems (ADFS)00 (0%)
Security Devices (SDEV)0.150 (0%)

Costar Technologies share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Costar Technologies stock analysis. Costar Technologies stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. The closing price was $9.08 and 20 shares of CSTI were traded on Feb 16, 2018. Costar Technologies historical P/S ratio was at a high of 0.82 on Jan 02, 2015 and a low of 0.2 on Jul 16, 2013.