CSSI - Costas, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20180.0350.0430.0350.0430.04315,400
Jul 18, 20180.0360.0360.0360.0360.03665,000
Jul 17, 20180.0370.0430.0350.0430.04399,900
Jul 16, 20180.0380.0430.0300.0430.04319,092
Jul 13, 20180.0470.0470.0470.0470.0474,600
Jul 12, 20180.0470.0470.0470.0470.047-
Jul 11, 20180.0470.0470.0470.0470.0476,276
Jul 10, 20180.0320.0480.0320.0480.048156,050
Jul 09, 20180.0320.0320.0320.0320.032100
Jul 06, 20180.0320.0320.0320.0320.032-
Jul 05, 20180.0270.0320.0270.0320.0322,500
Jul 03, 20180.0280.0280.0280.0280.02824,000
Jul 02, 20180.0380.0380.0270.0280.02873,975
Jun 29, 20180.0330.0380.0270.0380.038155,035
Jun 28, 20180.0380.0380.0380.0380.038-
Jun 27, 20180.0300.0380.0300.0380.03820,000
Jun 26, 20180.0340.0340.0300.0310.03128,626
Jun 25, 20180.0340.0340.0340.0340.034-
Jun 22, 20180.0340.0340.0340.0340.034-
Jun 21, 20180.0340.0340.0340.0340.034-
Jun 20, 20180.0340.0340.0340.0340.0344,000
Jun 19, 20180.0360.0360.0300.0300.03023,500
Jun 18, 20180.0330.0330.0250.0250.025116,040
Jun 15, 20180.0270.0270.0270.0270.0271,200
Jun 14, 20180.0270.0270.0270.0270.027-
Jun 13, 20180.0390.0390.0270.0270.02751,000
Jun 12, 20180.0390.0390.0220.0390.03958,982
Jun 11, 20180.0300.0300.0300.0300.030-
Jun 08, 20180.0390.0390.0300.0300.0301,800
Jun 07, 20180.0300.0300.0300.0300.0301,000
Jun 06, 20180.0390.0390.0390.0390.039-
Jun 05, 20180.0390.0390.0390.0390.039-
Jun 04, 20180.0390.0390.0390.0390.039-
Jun 01, 20180.0390.0390.0390.0390.039-
May 31, 20180.0390.0390.0390.0390.039700
May 30, 20180.0310.0310.0310.0310.0311,600
May 29, 20180.0390.0390.0390.0390.039-
May 25, 20180.0350.0390.0350.0390.03921,983
May 24, 20180.0310.0390.0310.0390.03915,000
May 23, 20180.0450.0480.0330.0360.036504,780
May 22, 20180.0330.0650.0300.0450.045148,120
May 21, 20180.0360.0360.0360.0360.036-
May 18, 20180.0500.0500.0360.0360.0365,600
May 17, 20180.0410.0420.0330.0330.03328,550
May 16, 20180.0350.0500.0330.0500.050205,100
May 15, 20180.0400.0450.0360.0360.036180,600
May 14, 20180.0580.0580.0410.0430.043122,250
May 11, 20180.0460.0500.0410.0500.05065,448
May 10, 20180.0500.0500.0500.0500.050-
May 09, 20180.0450.0500.0420.0500.050163,145
May 08, 20180.0490.0530.0450.0450.045175,000
May 07, 20180.0590.0590.0480.0500.050128,750
May 04, 20180.0560.0590.0560.0590.05911,000
May 03, 20180.0640.0640.0590.0590.0598,450
May 02, 20180.0560.0620.0560.0620.06211,200
May 01, 20180.0590.0620.0560.0600.060139,500
Apr 30, 20180.0590.0590.0530.0530.05315,500
Apr 27, 20180.0540.0540.0540.0540.054-
Apr 26, 20180.0560.0590.0540.0540.05420,827
Apr 25, 20180.0560.0590.0560.0590.05910,000
Apr 24, 20180.0600.0600.0540.0590.05969,520
Apr 23, 20180.0600.0600.0560.0600.0609,500
Apr 20, 20180.0580.0620.0560.0620.06232,391
Apr 19, 20180.0590.0600.0560.0600.0608,000
Apr 18, 20180.0620.0620.0510.0510.05161,620
Apr 17, 20180.0520.0630.0510.0510.051136,984
Apr 16, 20180.0590.0590.0500.0540.054130,000
Apr 13, 20180.0740.0740.0590.0600.06056,000
Apr 12, 20180.0730.0740.0730.0740.0741,911
Apr 11, 20180.0730.0740.0730.0740.07411,500
Apr 10, 20180.0700.0700.0700.0700.07010,050
Apr 09, 20180.0560.0650.0560.0650.06531,700
Apr 06, 20180.0500.0550.0500.0550.05518,320
Apr 05, 20180.0520.0520.0520.0520.0524,000
Apr 04, 20180.0580.0580.0490.0500.05041,288
Apr 03, 20180.0630.0630.0630.0630.063-
Apr 02, 20180.0550.0630.0550.0630.06316,830
Mar 29, 20180.0500.0550.0500.0550.055186,050
Mar 28, 20180.0550.0550.0500.0500.050158,000
Mar 27, 20180.0600.0700.0510.0510.05140,480
Mar 26, 20180.0620.0620.0500.0500.050192,146
Mar 23, 20180.0620.0710.0610.0710.07140,060
Mar 22, 20180.0750.0750.0600.0600.060177,624
Mar 21, 20180.0750.0750.0710.0750.075151,649
Mar 20, 20180.0740.0770.0730.0770.07721,100
Mar 19, 20180.0800.0800.0800.0800.080-
Mar 16, 20180.0800.0800.0800.0800.0801,750
Mar 15, 20180.0750.0770.0730.0730.07315,888
Mar 14, 20180.0750.0780.0750.0780.07817,600
Mar 13, 20180.0780.0780.0760.0780.07814,600
Mar 12, 20180.0780.0810.0780.0810.0815,046
Mar 09, 20180.0780.0810.0780.0810.0814,000
Mar 08, 20180.0780.0810.0780.0780.07810,800
Mar 07, 20180.0770.0820.0770.0810.081691,574
Mar 06, 20180.0800.0840.0760.0800.080535,442
Mar 05, 20180.0730.0900.0730.0800.080288,592
Mar 02, 20180.0770.0790.0690.0730.073374,163
Mar 01, 20180.0800.0830.0720.0800.080124,121
Feb 28, 20180.0850.0910.0730.0750.075400,155
Feb 27, 20180.0860.0880.0820.0820.082324,110
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...