CSSI - Costas, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 20200.05800.05800.05800.05800.058075
Jan 28, 20200.05800.05800.05800.05800.058015,963
Jan 27, 20200.05800.05800.05800.05800.0580-
Jan 24, 20200.06000.06520.05800.05800.058088,300
Jan 23, 20200.06000.06000.05500.05500.055032,000
Jan 22, 20200.07440.07440.07440.07440.07441,200
Jan 21, 20200.05250.06200.05250.06000.060051,500
Jan 17, 20200.06000.06800.06000.06800.068015,800
Jan 16, 20200.07000.07000.06000.06000.060019,500
Jan 15, 20200.06990.07000.06000.06000.0600145,985
Jan 14, 20200.06990.06990.06630.06990.06998,000
Jan 13, 20200.06630.06630.06630.06630.06635,000
Jan 10, 20200.06000.06000.05150.05170.051776,755
Jan 09, 20200.06200.06200.05580.06000.060022,000
Jan 08, 20200.08390.08390.05100.06490.064975,200
Jan 07, 20200.06000.08390.06000.08390.08393,200
Jan 06, 20200.07400.07400.07000.07000.070014,000
Jan 03, 20200.07500.08000.07500.08000.080011,250
Jan 02, 20200.07000.07000.07000.07000.07002,250
Dec 31, 20190.07100.09000.07100.09000.09005,500
Dec 30, 20190.07540.09500.07540.08990.089953,950
Dec 27, 20190.07470.07470.07000.07000.070040,000
Dec 26, 20190.07900.07900.07000.07550.075575,000
Dec 24, 20190.09500.09500.07990.07990.07992,500
Dec 23, 20190.07000.07000.07000.07000.070013,500
Dec 20, 20190.08820.09500.07950.08100.0810127,730
Dec 19, 20190.08200.09600.06700.08920.0892212,201
Dec 18, 20190.08400.09000.07700.07700.077019,025
Dec 17, 20190.09900.10000.06900.09500.0950122,975
Dec 16, 20190.08030.09950.07020.09500.0950148,500
Dec 13, 20190.06000.08500.06000.07000.0700173,000
Dec 12, 20190.06500.07500.05010.05010.050178,650
Dec 11, 20190.04000.06500.03810.06500.0650291,700
Dec 10, 20190.03600.03850.03600.03850.038529,000
Dec 09, 20190.03000.03000.03000.03000.0300-
Dec 06, 20190.03000.03000.03000.03000.030015,600
Dec 05, 20190.02800.04000.02100.03500.0350312,050
Dec 04, 20190.02500.03500.02500.03500.035048,250
Dec 03, 20190.03800.03800.03800.03800.0380-
Dec 02, 20190.03800.03800.03800.03800.0380-
Nov 29, 20190.03900.04240.02500.03800.038056,102
Nov 27, 20190.03700.03700.03700.03700.0370-
Nov 26, 20190.03700.03700.03700.03700.037033,250
Nov 25, 20190.03950.04000.03600.04000.040076,021
Nov 22, 20190.04000.04000.02900.03000.030061,500
Nov 21, 20190.03000.03500.03000.03000.030014,000
Nov 20, 20190.04000.04000.04000.04000.0400-
Nov 19, 20190.04000.04000.04000.04000.040020,000
Nov 18, 20190.04800.04800.03100.03100.031060,000
Nov 15, 20190.04000.04000.04000.04000.040020,000
Nov 14, 20190.04750.04750.04000.04000.040028,667
Nov 13, 20190.04100.06000.04100.06000.060018,600
Nov 12, 20190.06000.06900.04000.05000.050072,383
Nov 11, 20190.07000.07000.05500.07000.070028,250
Nov 08, 20190.05000.07000.05000.07000.070077,000
Nov 07, 20190.04500.04500.04000.04000.040010,312
Nov 06, 20190.04500.04500.04500.04500.045010,000
Nov 05, 20190.05500.05900.04700.04700.047062,362
Nov 04, 20190.05500.05500.05500.05500.0550-
Nov 01, 20190.05500.05500.05500.05500.0550-
Oct 31, 20190.05500.05500.05500.05500.0550-
Oct 30, 20190.05500.05500.05500.05500.05502,000
Oct 29, 20190.06250.06500.05500.06000.0600122,400
Oct 28, 20190.05490.06250.05000.06250.0625149,350
Oct 25, 20190.05500.05990.05500.05700.057081,000
Oct 24, 20190.04920.05000.04920.05000.050023,000
Oct 23, 20190.04120.04120.04120.04120.0412-
Oct 22, 20190.04120.04120.04120.04120.0412-
Oct 21, 20190.04120.04120.04120.04120.041244,646
Oct 18, 20190.04130.04130.04120.04120.041220,000
Oct 17, 20190.04130.04130.04130.04130.0413-
Oct 16, 20190.04130.04130.04130.04130.0413-
Oct 15, 20190.05250.05250.04130.04130.041365,640
Oct 14, 20190.05170.05170.05170.05170.051710,000
Oct 11, 20190.05170.05170.05170.05170.0517-
Oct 10, 20190.05170.05170.05170.05170.0517-
Oct 09, 20190.05170.05170.05170.05170.0517-
Oct 08, 20190.05170.05170.05170.05170.051720,000
Oct 07, 20190.05170.05170.05170.05170.05175,000
Oct 04, 20190.05170.05170.05170.05170.0517-
Oct 03, 20190.07500.07500.05170.05170.05171,472
Oct 02, 20190.05800.06000.05800.06000.060011,250
Oct 01, 20190.05400.05400.04790.04790.04796,000
Sep 30, 20190.04790.04790.04790.04790.0479-
Sep 27, 20190.04790.04790.04790.04790.0479-
Sep 26, 20190.04790.04790.04790.04790.0479-
Sep 25, 20190.04790.04790.04790.04790.0479270
Sep 24, 20190.04890.04890.04890.04890.0489-
Sep 23, 20190.06000.06000.04890.04890.04896,800
Sep 20, 20190.07400.07400.06000.06000.060013,830
Sep 19, 20190.06000.07400.06000.07400.074040,008
Sep 18, 20190.06000.06000.06000.06000.060034,366
Sep 17, 20190.05990.05990.05990.05990.0599-
Sep 16, 20190.05740.06000.05500.05990.059954,652
Sep 13, 20190.06500.06500.05100.05150.051569,100
Sep 12, 20190.05500.05500.05000.05000.050046,455
Sep 11, 20190.05200.05200.05200.05200.052025,055
Sep 10, 20190.05500.05500.05500.05500.0550-
Sep 09, 20190.05500.05500.05500.05500.0550-
Sep 06, 20190.05500.05500.05500.05500.055010,634
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...