CSSI - Costas, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Sep 05, 20190.05000.05000.05000.05000.050020,702
Sep 04, 20190.04300.04300.04300.04300.043010,700
Sep 03, 20190.04300.04300.04300.04300.0430300
Aug 30, 20190.04310.06660.04200.04310.043181,152
Aug 29, 20190.06000.06000.06000.06000.060020,000
Aug 28, 20190.05000.05000.05000.05000.0500-
Aug 27, 20190.05000.05000.05000.05000.0500-
Aug 26, 20190.05000.05000.05000.05000.0500-
Aug 23, 20190.05000.05000.05000.05000.05006,314
Aug 22, 20190.05890.05890.04910.05000.050024,001
Aug 21, 20190.05800.05800.05560.05560.055647,000
Aug 20, 20190.05900.07940.05900.07500.075030,768
Aug 19, 20190.06100.06670.05010.05010.050177,250
Aug 16, 20190.05050.07250.05050.07250.0725171,649
Aug 15, 20190.04100.04100.04100.04100.041030,000
Aug 14, 20190.04500.04500.04000.04100.041071,720
Aug 13, 20190.06500.06500.04500.04500.045015,800
Aug 12, 20190.06370.06370.06370.06370.0637-
Aug 09, 20190.06370.06370.06370.06370.0637900
Aug 08, 20190.04500.04500.04500.04500.0450-
Aug 07, 20190.04500.04500.04500.04500.0450-
Aug 06, 20190.06010.06010.04220.04500.0450133,973
Aug 05, 20190.07990.07990.07990.07990.0799-
Aug 02, 20190.06010.07990.06000.07990.079912,940
Aug 01, 20190.07890.07890.07890.07890.0789-
Jul 31, 20190.07700.07890.07000.07890.078916,600
Jul 30, 20190.07120.07120.07120.07120.07126,000
Jul 29, 20190.05500.06860.05500.06180.061810,300
Jul 26, 20190.06000.06070.06000.06070.060715,000
Jul 25, 20190.05100.06000.05100.06000.060035,000
Jul 24, 20190.05000.05110.05000.05110.05118,747
Jul 23, 20190.06000.06000.05000.05000.050033,868
Jul 22, 20190.08200.08200.08200.08200.0820500
Jul 19, 20190.08000.08000.06220.06220.062214,250
Jul 18, 20190.06000.08780.06000.08780.087838,048
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...