CSSI - Costas, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20180.0000.0000.0000.0620.062-
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
Feb 26, 20180.0900.0910.0880.0890.08983,346
Feb 23, 20180.0920.0940.0850.0940.094759,381
Feb 22, 20180.0920.1040.0900.0970.097366,353
Feb 21, 20180.0870.1190.0810.0910.091473,711
Feb 20, 20180.1020.1200.0880.0880.088709,423
Feb 16, 20180.0930.1120.0880.1000.100242,422
Feb 15, 20180.1100.1200.0900.1000.100438,512
Feb 14, 20180.1280.1280.0970.1000.100532,391
Feb 13, 20180.1000.1100.0970.0970.097460,112
Feb 12, 20180.1100.1100.0960.1000.100247,087
Feb 09, 20180.0990.1300.0990.1100.110142,114
Feb 08, 20180.1150.1150.0850.0850.085585,001
Feb 07, 20180.1420.1470.1040.1100.110325,776
Feb 06, 20180.1100.1330.1100.1300.130190,072
Feb 05, 20180.1250.1250.1140.1250.125117,985
Feb 02, 20180.1380.1800.1190.1250.125263,820
Feb 01, 20180.1890.1890.1470.1580.158226,999
Jan 31, 20180.1500.1900.1500.1800.180386,559
Jan 30, 20180.1950.2050.1520.1690.169166,026
Jan 29, 20180.1500.2050.1300.1900.190456,414
Jan 26, 20180.1900.2100.1750.1750.17522,567
Jan 25, 20180.2100.2400.1850.1900.190178,560
Jan 24, 20180.1850.2200.1500.2200.220315,299
Jan 23, 20180.2070.2100.1800.1980.19811,076
Jan 22, 20180.2010.2400.1900.2000.20031,646
Jan 19, 20180.1990.2400.1800.2000.20094,562
Jan 18, 20180.1550.1990.1550.1800.18076,671
Jan 17, 20180.2100.2100.1500.1650.165120,223
Jan 16, 20180.2730.2730.1720.2200.22098,045
Jan 12, 20180.2800.3050.2250.2700.27060,748
Jan 11, 20180.2900.3300.2730.2730.27364,860
Jan 10, 20180.3400.3400.3000.3000.30089,412
Jan 09, 20180.3500.3500.3000.3400.340105,835
Jan 08, 20180.3500.3980.2700.3050.305272,144
Jan 05, 20180.2190.2900.2190.2700.27034,502
Jan 04, 20180.2400.2850.2200.2700.270113,814
Jan 03, 20180.2540.2540.2100.2130.213112,441
Jan 02, 20180.2600.4000.2100.2500.250571,692
Dec 29, 20170.2080.2080.1840.2000.20036,566
Dec 28, 20170.2200.2400.1810.2080.208182,678
Dec 27, 20170.2700.2700.2310.2310.23170,992
Dec 26, 20170.2500.2900.2300.2700.270100,497
Dec 22, 20170.3050.3050.1500.2400.240517,114
Dec 21, 20170.3900.4000.2650.3500.350794,727
Dec 20, 20170.5400.5900.3400.4000.4001,310,787
Dec 19, 20170.2200.5000.2000.4280.4282,183,254
Dec 18, 20170.1800.2090.1550.2090.209125,665
Dec 15, 20170.1830.2400.1400.1800.1801,473,656
Dec 14, 20170.0860.2000.0860.1800.180650,304
Dec 13, 20170.1000.1000.1000.1000.100100
Dec 12, 20170.1200.1200.0930.1000.10012,968
Dec 11, 20170.0950.1250.0900.0900.09081,735
Dec 08, 20170.0800.0950.0800.0860.08663,993
Dec 07, 20170.0630.0630.0630.0630.063-
Dec 06, 20170.0790.0850.0630.0630.06328,750
Dec 05, 20170.0820.0910.0600.0890.089125,463
Dec 04, 20170.1280.1280.1280.1280.1281,250
Dec 01, 20170.0900.1280.0900.1280.12835,020
Nov 30, 20170.1040.1300.0810.1180.11827,333
Nov 29, 20170.0750.1330.0750.1290.129349,025
Nov 28, 20170.0680.0680.0550.0550.0558,690
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...