CSSI - Costas, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20190.06500.06500.06500.06500.0650-
Apr 17, 20190.06500.06500.06500.06500.0650-
Apr 16, 20190.06750.06750.06500.06500.065019,000
Apr 15, 20190.08500.08500.06500.06500.06508,250
Apr 12, 20190.06500.06500.06500.06500.0650-
Apr 11, 20190.06500.06500.06500.06500.0650-
Apr 10, 20190.07760.07760.06500.06500.065038,091
Apr 09, 20190.09000.09000.09000.09000.0900-
Apr 08, 20190.09000.09000.01300.09000.0900139,075
Apr 05, 20190.08000.08000.08000.08000.0800-
Apr 04, 20190.08500.08500.08000.08000.080017,992
Apr 03, 20190.07100.11000.07000.11000.110066,158
Apr 02, 20190.08000.08000.07000.07000.070048,417
Apr 01, 20190.09000.09000.08000.08000.080021,386
Mar 29, 20190.10000.11000.10000.11000.11004,000
Mar 28, 20190.12500.12500.12500.12500.1250-
Mar 27, 20190.12500.12500.12500.12500.12506,000
Mar 26, 20190.09000.12250.09000.12250.122510,000
Mar 25, 20190.11000.11000.11000.11000.1100-
Mar 22, 20190.11000.11000.11000.11000.11005,000
Mar 21, 20190.13000.13000.13000.13000.1300-
Mar 20, 20190.13000.13000.13000.13000.13005,000
Mar 19, 20190.10500.10500.10500.10500.1050-
Mar 18, 20190.10000.10500.10000.10500.105010,000
Mar 15, 20190.08500.09500.08500.09500.095016,000
Mar 14, 20190.09500.09500.09000.09000.090030,000
Mar 13, 20190.10000.10000.10000.10000.10005,000
Mar 12, 20190.12000.12000.10000.10000.10007,000
Mar 11, 20190.14000.14000.10000.10000.100010,249
Mar 08, 20190.10230.11000.10230.11000.11003,663
Mar 07, 20190.15750.16000.10000.14990.1499114,134
Mar 06, 20190.08240.15500.08240.15500.155022,998
Mar 05, 20190.11000.12000.10000.11750.117559,800
Mar 04, 20190.11000.11000.07000.07000.070060,500
Mar 01, 20190.10500.11000.10500.11000.11005,000
Feb 28, 20190.13000.13000.10000.10000.100048,000
Feb 27, 20190.13750.14000.10120.12000.1200158,114
Feb 26, 20190.13900.16000.10120.16000.1600222,147
Feb 25, 20190.11500.13500.10520.13500.135011,700
Feb 22, 20190.16000.16000.16000.16000.160016,805
Feb 21, 20190.17450.17450.16000.16000.160021,428
Feb 20, 20190.16500.16500.16500.16500.16506,000
Feb 19, 20190.21990.21990.14000.14000.140022,000
Feb 15, 20190.16500.17500.15250.16000.1600179,200
Feb 14, 20190.15500.16500.11500.16000.160050,000
Feb 13, 20190.16250.17250.15500.16370.163775,200
Feb 12, 20190.15500.16000.15000.15950.159527,500
Feb 11, 20190.12880.17990.12880.16500.165074,050
Feb 08, 20190.12880.12880.12880.12880.1288-
Feb 07, 20190.10000.12880.10000.12880.128834,950
Feb 06, 20190.08000.10390.08000.10390.103972,939
Feb 05, 20190.08000.08000.08000.08000.080042,000
Feb 04, 20190.09490.09650.07500.08000.0800176,000
Feb 01, 20190.11280.11280.08000.08000.080094,800
Jan 31, 20190.12500.12500.07000.12490.124987,900
Jan 30, 20190.12200.12200.11990.11990.119917,200
Jan 29, 20190.14000.14000.12600.12600.126041,339
Jan 28, 20190.13000.14000.13000.14000.140062,700
Jan 25, 20190.14200.17000.13990.14000.1400144,200
Jan 24, 20190.16100.18000.14200.14200.142017,500
Jan 23, 20190.15640.17000.15000.15500.155042,000
Jan 22, 20190.20000.20000.12520.17500.1750142,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...