Costar Technologies Stock Price History, CSTI Historical Prices

Add to My Stocks
$11 $0 (0%) CSTI stock closing price Sep 21, 2017 (Closing)

We provide 10 years stock price history for free. You can download Costar Technologies stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Costar Technologies price to earnings ratio data. 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
2017-09-1211.0011.0011.0011.0010939.290.43
2017-08-2511.0011.0011.0011.0010039.290.43
2017-08-2411.0011.0011.0011.0010039.290.43
2017-08-2311.0011.0011.0011.0011039.290.43
2017-08-2211.0011.0011.0011.0040039.290.43
2017-07-3111.0011.0011.0011.00200N/AN/A
2017-07-2810.5010.5010.5010.5010625.610.42
2017-07-219.759.759.759.7520023.780.39
2017-07-139.209.509.159.50155023.170.38
2017-07-060.000.000.009.751N/AN/A
2017-07-059.759.759.759.7512923.780.39
2017-07-030.000.000.0010.000N/AN/A
2017-06-300.000.000.0010.000N/AN/A
2017-06-290.000.000.0010.000N/AN/A
2017-06-280.000.000.0010.000N/AN/A
2017-06-270.000.000.0010.000N/AN/A
2017-06-2610.0010.0010.0010.0030024.390.40
2017-06-230.000.000.0010.250N/AN/A
2017-06-2210.2510.2510.2510.2517025.000.41
2017-06-210.000.000.0010.980N/AN/A
2017-06-200.000.000.0010.980N/AN/A
2017-06-190.000.000.0010.980N/AN/A
2017-06-160.000.000.0010.983N/AN/A
2017-06-150.000.000.0010.980N/AN/A
2017-06-140.000.000.0010.984N/AN/A
2017-06-1310.7810.9810.7810.9849826.780.44
2017-06-120.000.000.009.1545N/AN/A
2017-06-090.000.000.009.150N/AN/A
2017-06-080.000.000.009.150N/AN/A
2017-06-070.000.000.009.1520N/AN/A
2017-06-060.000.000.009.150N/AN/A
2017-06-050.000.000.009.1515N/AN/A
2017-06-020.000.000.009.150N/AN/A
2017-06-010.000.000.009.150N/AN/A
2017-05-310.000.000.009.150N/AN/A
2017-05-300.000.000.009.150N/AN/A
2017-05-290.000.000.009.150N/AN/A
2017-05-260.000.000.009.1512N/AN/A
2017-05-250.000.000.009.150N/AN/A
2017-05-240.000.000.009.1581N/AN/A
2017-05-239.159.159.159.1534222.320.37
2017-05-220.000.000.009.750N/AN/A
2017-05-190.000.000.009.756N/AN/A
2017-05-180.000.000.009.750N/AN/A
2017-05-179.759.759.759.7517823.780.39
2017-05-169.9810.259.9810.25200025.000.41
2017-05-1510.5010.5010.5010.5010025.610.42
2017-05-1210.5010.5010.5010.5010025.610.42
2017-05-1110.4010.5010.4010.50100025.610.42
2017-05-1010.5010.5010.5010.5060125.610.42
2017-05-0910.2510.5010.2510.5041025.610.42
2017-05-0810.1110.1110.0010.0064824.390.40
2017-05-0510.1210.5010.1210.5064025.610.42
2017-05-040.000.000.0010.120N/AN/A
2017-05-030.000.000.0010.1250N/AN/A
2017-05-0210.1210.1210.1210.1210024.680.40
2017-05-010.000.000.0010.110N/AN/A
2017-04-280.000.000.0010.113N/AN/A
2017-04-270.000.000.0010.1140N/AN/A
2017-04-2610.1110.1110.1110.1119224.660.40
2017-04-250.000.000.0010.000N/AN/A
2017-04-240.000.000.0010.000N/AN/A
2017-04-2110.0010.0010.0010.0045024.390.40
2017-04-200.000.000.0010.750N/AN/A
2017-04-1910.5010.7510.0010.7593826.220.43
2017-04-180.000.000.009.948N/AN/A
2017-04-1710.0110.019.949.9475324.250.40
2017-04-140.000.000.0011.010N/AN/A
2017-04-130.000.000.0011.010N/AN/A
2017-04-1211.0011.0111.0011.0127426.850.44
2017-04-1111.1011.809.179.17259622.370.37
2017-04-100.000.000.0011.800N/AN/A
2017-04-070.000.000.0011.800N/AN/A
2017-04-060.000.000.0011.800N/AN/A
2017-04-050.000.000.0011.800N/AN/A
2017-04-040.000.000.0011.800N/AN/A
2017-04-030.000.000.0011.804N/AN/A
2017-03-310.000.000.0011.800N/AN/A
2017-03-3011.8013.2511.8011.8036928.780.47
2017-03-290.000.000.0011.500N/AN/A
2017-03-2811.5011.5011.5011.5010028.050.46
2017-03-270.000.000.0010.500N/AN/A
2017-03-240.000.000.0010.500N/AN/A
2017-03-230.000.000.0010.5019N/AN/A
2017-03-220.000.000.0010.501N/AN/A
2017-03-2110.0010.5010.0010.5060025.610.42
2017-03-200.000.000.0010.000N/AN/A
2017-03-1710.0010.0010.0010.0050024.390.40
2017-03-160.000.000.0010.000N/AN/A
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 2.02 Mar 27,2013
Avg Stock Price 8.61

Costar Technologies Historical PE ratio: Past 5 years

Max PE Ratio 39.29 Aug 22,2017
Min PE Ratio 4.86 Nov 15,2013
Avg PE Ratio 11.96

Costar Technologies Historical PS ratio: Past 5 years

Max PS Ratio 0.82 Jan 02,2015
Min PS Ratio 0.2 May 23,2013
Avg PS Ratio 0.5

CSTI Industry Peers

Company Price Change (%)
Singing Machine (SMDM)0.430.04 (8.51%)
Aftermaster (AFTM)0.140 (0%)
Digital Ally (DGLY)2.70.05 (1.82%)
Electronic Control Security (EKCS)0.090.04 (80%)
Xenonics (XNNHQ)00 (0%)
American Defense Systems (ADFS)00 (0%)
Security Devices (SDEV)0.140.01 (6.67%)

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. A large fluctuation in price and volume indicates a highly volatile stock. CSTI closed at 11 and traded with a volume of 0 on the last trading day. 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. .