CSSI - Costas, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20190.20000.20000.12520.14010.1401112,000
Jan 18, 20190.17500.20000.17500.20000.2000187,065
Jan 17, 20190.17000.18000.17000.18000.180021,531
Jan 16, 20190.19000.19000.17000.17000.170038,700
Jan 15, 20190.19900.21000.19500.20000.200075,100
Jan 14, 20190.19000.21000.19000.19900.199025,476
Jan 11, 20190.18000.19500.18000.19500.195034,700
Jan 10, 20190.12000.18000.10000.18000.1800289,206
Jan 09, 20190.16000.16180.11150.12000.1200545,800
Jan 08, 20190.16000.16000.15000.15200.152023,870
Jan 07, 20190.22000.22000.18000.19250.1925135,522
Jan 04, 20190.14000.21000.14000.21000.210088,801
Jan 03, 20190.17000.17000.14000.16000.1600150,982
Jan 02, 20190.17800.20390.17800.19000.1900117,993
Dec 31, 20180.13500.18000.13500.17000.1700185,384
Dec 28, 20180.11750.14000.11490.14000.1400145,020
Dec 27, 20180.11500.11500.10500.11490.114943,122
Dec 26, 20180.10000.11500.10000.11500.115043,250
Dec 24, 20180.11200.11200.10500.10500.10505,200
Dec 21, 20180.09560.10500.09200.10500.1050139,770
Dec 20, 20180.08580.09560.08580.09500.095039,350
Dec 19, 20180.09000.09000.09000.09000.090046,666
Dec 18, 20180.09200.09560.07800.09560.095631,500
Dec 17, 20180.09500.09500.07600.07600.07607,800
Dec 14, 20180.07950.09700.07950.09600.0960539,662
Dec 13, 20180.08500.08500.07500.07500.075070,000
Dec 12, 20180.07600.08140.07600.08140.081425,000
Dec 11, 20180.08600.09700.08600.09600.096016,500
Dec 10, 20180.09000.09000.09000.09000.090010,000
Dec 07, 20180.08000.09000.08000.09000.0900156,796
Dec 06, 20180.08500.09000.08000.08000.080054,935
Dec 04, 20180.09500.09500.07980.08500.085066,625
Dec 03, 20180.07400.09500.07350.08500.0850304,810
Nov 30, 20180.08420.08500.06100.07500.0750392,300
Nov 29, 20180.08900.18400.08350.08500.08501,022,024
Nov 28, 20180.06300.08950.06300.08810.0881112,200
Nov 27, 20180.08000.08000.06200.06300.0630450,451
Nov 26, 20180.07450.09600.06900.08250.0825933,155
Nov 23, 20180.05600.07000.05260.07000.0700516,304
Nov 21, 20180.05000.05000.04200.05000.0500198,000
Nov 20, 20180.04700.05000.04000.05000.0500193,622
Nov 19, 20180.04500.04500.04500.04500.045050,000
Nov 16, 20180.02620.02620.02620.02620.0262-
Nov 15, 20180.02620.02620.02620.02620.0262-
Nov 14, 20180.03660.03660.02620.02620.026255,000
Nov 13, 20180.02620.02620.02620.02620.0262-
Nov 12, 20180.02620.02620.02620.02620.0262-
Nov 09, 20180.02600.02940.02600.02620.026245,000
Nov 08, 20180.03000.03000.03000.03000.0300-
Nov 07, 20180.03400.04880.03000.03000.0300143,555
Nov 06, 20180.01820.02900.01820.02500.0250353,920
Nov 05, 20180.01660.01660.01660.01660.0166-
Nov 02, 20180.01660.01660.01660.01660.01664,000
Nov 01, 20180.01650.01650.01650.01650.0165-
Oct 31, 20180.01650.01650.01650.01650.0165-
Oct 30, 20180.01650.01650.01650.01650.0165-
Oct 29, 20180.01650.01650.01650.01650.0165-
Oct 26, 20180.01610.01650.01610.01650.016510,000
Oct 25, 20180.02050.02050.02050.02050.0205600
Oct 24, 20180.01610.01610.01610.01610.016110,000
Oct 23, 20180.01610.01610.01610.01610.016112,500
Oct 22, 20180.02700.02700.02700.02700.02705,000
Oct 19, 20180.01610.01610.01610.01610.0161-
Oct 18, 20180.01610.01610.01610.01610.01611,000
Oct 17, 20180.01610.01610.01610.01610.0161-
Oct 16, 20180.01610.01610.01610.01610.0161-
Oct 15, 20180.01610.01610.01610.01610.0161-
Oct 12, 20180.01610.01610.01610.01610.0161-
Oct 11, 20180.01610.01610.01610.01610.0161-
Oct 10, 20180.01610.01610.01610.01610.016116,388
Oct 09, 20180.01610.01610.01610.01610.0161-
Oct 08, 20180.02150.02150.01610.01610.016165,008
Oct 05, 20180.03000.03000.03000.03000.0300-
Oct 04, 20180.03000.03000.03000.03000.0300-
Oct 03, 20180.03000.03000.03000.03000.0300-
Oct 02, 20180.03000.03000.03000.03000.0300-
Oct 01, 20180.03000.03000.03000.03000.0300-
Sep 28, 20180.03000.03000.03000.03000.0300-
Sep 27, 20180.03000.03000.03000.03000.0300-
Sep 26, 20180.03000.03000.03000.03000.0300-
Sep 25, 20180.03000.03000.03000.03000.0300-
Sep 24, 20180.03000.03000.03000.03000.0300-
Sep 21, 20180.03000.03000.03000.03000.0300-
Sep 20, 20180.03000.03000.03000.03000.030010,000
Sep 19, 20180.01850.02000.01500.02000.0200301,500
Sep 18, 20180.02000.02100.02000.02000.020093,902
Sep 17, 20180.01600.02000.01300.02000.020035,000
Sep 14, 20180.01650.01650.01600.01600.01601,999
Sep 13, 20180.01720.01720.01700.01700.017035,500
Sep 12, 20180.01750.01750.01720.01720.017227,500
Sep 11, 20180.01750.01750.01720.01720.017281,305
Sep 10, 20180.02060.02400.02060.02400.024037,810
Sep 07, 20180.01720.01720.01720.01720.0172-
Sep 06, 20180.01720.01720.01720.01720.01726,600
Sep 05, 20180.01700.01700.01700.01700.0170-
Sep 04, 20180.01700.01700.01700.01700.017019,000
Aug 31, 20180.02000.02000.02000.02000.0200-
Aug 30, 20180.02000.02000.02000.02000.0200-
Aug 29, 20180.02000.02000.02000.02000.02001,000
Aug 28, 20180.01600.01600.01600.01600.0160-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...