Costas, Inc. (CSSI)

Other OTC - Other OTC Delayed Price. Currency in USD

0.0100

-0.0001

(-0.99%)

As of 12:48PM EST. Market open.

Advertisement

Time Period:

Feb 08, 2022 - Feb 08, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 08, 2023	0.0100	0.0110	0.0100	0.0100	0.0100	113,975
Feb 07, 2023	0.0102	0.0114	0.0101	0.0101	0.0101	259,093
Feb 06, 2023	0.0114	0.0135	0.0103	0.0103	0.0103	125,907
Feb 03, 2023	0.0103	0.0114	0.0103	0.0114	0.0114	86,327
Feb 02, 2023	0.0140	0.0140	0.0102	0.0106	0.0106	618,598
Feb 01, 2023	0.0110	0.0130	0.0110	0.0120	0.0120	282,575
Jan 31, 2023	0.0114	0.0175	0.0108	0.0110	0.0110	4,565,649
Jan 30, 2023	0.0115	0.0115	0.0115	0.0115	0.0115	26,000
Jan 27, 2023	0.0080	0.0090	0.0080	0.0090	0.0090	41,000
Jan 26, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	1,946
Jan 25, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 24, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 23, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 20, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 19, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 18, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 17, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 13, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 12, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 11, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 10, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 09, 2023	0.0072	0.0072	0.0060	0.0060	0.0060	15,447
Jan 06, 2023	0.0069	0.0069	0.0069	0.0069	0.0069	150,000
Jan 05, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 04, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 03, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 30, 2022	0.0050	0.0050	0.0030	0.0030	0.0030	119,458
Dec 29, 2022	0.0060	0.0060	0.0050	0.0050	0.0050	20,000
Dec 28, 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
Dec 27, 2022	0.0100	0.0140	0.0070	0.0070	0.0070	259,490
Dec 23, 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 22, 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 21, 2022	0.0080	0.0080	0.0080	0.0080	0.0080	30,303
Dec 20, 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 19, 2022	0.0115	0.0115	0.0080	0.0080	0.0080	20,200
Dec 16, 2022	0.0145	0.0145	0.0145	0.0145	0.0145	-
Dec 15, 2022	0.0145	0.0145	0.0145	0.0145	0.0145	-
Dec 14, 2022	0.0145	0.0145	0.0145	0.0145	0.0145	-
Dec 13, 2022	0.0145	0.0145	0.0145	0.0145	0.0145	-
Dec 12, 2022	0.0145	0.0145	0.0145	0.0145	0.0145	-
Dec 09, 2022	0.0145	0.0145	0.0145	0.0145	0.0145	-
Dec 08, 2022	0.0145	0.0145	0.0145	0.0145	0.0145	-
Dec 07, 2022	0.0145	0.0145	0.0145	0.0145	0.0145	-
Dec 06, 2022	0.0145	0.0145	0.0145	0.0145	0.0145	-
Dec 05, 2022	0.0145	0.0145	0.0145	0.0145	0.0145	-
Dec 02, 2022	0.0145	0.0145	0.0145	0.0145	0.0145	-
Dec 01, 2022	0.0145	0.0145	0.0145	0.0145	0.0145	-
Nov 30, 2022	0.0145	0.0145	0.0145	0.0145	0.0145	-
Nov 29, 2022	0.0145	0.0145	0.0145	0.0145	0.0145	-
Nov 28, 2022	0.0145	0.0145	0.0145	0.0145	0.0145	-
Nov 25, 2022	0.0145	0.0145	0.0145	0.0145	0.0145	-
Nov 23, 2022	0.0145	0.0145	0.0145	0.0145	0.0145	-
Nov 22, 2022	0.0145	0.0145	0.0145	0.0145	0.0145	50,000
Nov 21, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	20,000
Nov 18, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 17, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 16, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 15, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 14, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 11, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 10, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 09, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 08, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 07, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 04, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 03, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	1,000
Nov 02, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 01, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 31, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 28, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	274
Oct 27, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 26, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 25, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 24, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 21, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 20, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 19, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 18, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 17, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 14, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 13, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 12, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 11, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 10, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 07, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 06, 2022	0.0100	0.0110	0.0100	0.0110	0.0110	149,000
Oct 05, 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 04, 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 03, 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 30, 2022	0.0100	0.0100	0.0090	0.0090	0.0090	46,495
Sep 29, 2022	0.0110	0.0110	0.0055	0.0070	0.0070	448,214
Sep 28, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 27, 2022	0.0120	0.0150	0.0120	0.0150	0.0150	56,000
Sep 26, 2022	0.0090	0.0090	0.0090	0.0090	0.0090	1,000
Sep 23, 2022	0.0090	0.0090	0.0090	0.0090	0.0090	8,536
Sep 22, 2022	0.0150	0.0150	0.0100	0.0100	0.0100	12,397
Sep 21, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
Sep 20, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
Sep 19, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	7,698
Sep 16, 2022	0.0120	0.0140	0.0120	0.0140	0.0140	44,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,126.91-37.09(-0.89%)

Dow 3034,053.12-103.57(-0.30%)

Nasdaq11,934.28-179.51(-1.48%)

Russell 20001,953.66-18.95(-0.96%)

Crude Oil78.49+1.35(+1.75%)

Gold1,890.70+5.90(+0.31%)

Costas, Inc. (CSSI)

S&P 500
4,126.91
-37.09(-0.89%)

Dow 30
34,053.12
-103.57(-0.30%)

Nasdaq
11,934.28
-179.51(-1.48%)

Russell 2000
1,953.66
-18.95(-0.96%)

Crude Oil
78.49
+1.35(+1.75%)

Gold
1,890.70
+5.90(+0.31%)