CSSI - Costas, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20180.00000.00000.00000.02620.0262-
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-
Aug 27, 20180.01600.01600.01600.01600.0160-
Aug 24, 20180.01600.01600.01600.01600.0160-
Aug 23, 20180.01600.01600.01600.01600.0160-
Aug 22, 20180.02800.02800.01600.01600.016091,001
Aug 21, 20180.02300.02680.02200.02680.026813,500
Aug 20, 20180.01500.01500.01500.01500.0150-
Aug 17, 20180.02000.02000.01500.01500.0150100,000
Aug 16, 20180.02800.02800.02800.02800.0280-
Aug 15, 20180.02800.02800.02800.02800.0280-
Aug 14, 20180.02500.02800.02000.02800.0280116,000
Aug 13, 20180.02500.02500.02500.02500.02509,935
Aug 10, 20180.03000.03000.03000.03000.03005,000
Aug 09, 20180.03000.03000.03000.03000.0300-
Aug 08, 20180.03000.03000.03000.03000.0300-
Aug 07, 20180.03090.03100.03000.03000.030023,399
Aug 06, 20180.03450.03450.03000.03000.030011,000
Aug 03, 20180.03180.03180.03180.03180.03181,500
Aug 02, 20180.03000.03900.03000.03810.038183,944
Aug 01, 20180.03000.03900.03000.03900.039012,100
Jul 31, 20180.04000.04000.03000.03900.03907,850
Jul 30, 20180.04200.04200.04200.04200.0420-
Jul 27, 20180.04200.04200.04200.04200.0420-
Jul 26, 20180.03120.04200.03120.04200.04201,424
Jul 25, 20180.04200.04200.04200.04200.0420-
Jul 24, 20180.03100.04200.03100.04200.042025,100
Jul 23, 20180.03100.04090.03100.04090.040953,120
Jul 20, 20180.03500.04090.03000.04090.040919,183
Jul 19, 20180.03500.04300.03500.04220.042221,755
Jul 18, 20180.03600.03600.03600.03600.036065,000
Jul 17, 20180.03740.04300.03500.04300.043099,900
Jul 16, 20180.03750.04300.03000.04300.043019,092
Jul 13, 20180.04750.04750.04750.04750.04754,600
Jul 12, 20180.04750.04750.04750.04750.0475-
Jul 11, 20180.04750.04750.04750.04750.04756,276
Jul 10, 20180.03230.04780.03230.04780.0478156,050
Jul 09, 20180.03230.03230.03230.03230.0323100
Jul 06, 20180.03250.03250.03250.03250.0325-
Jul 05, 20180.02700.03250.02700.03250.03252,500
Jul 03, 20180.02800.02800.02800.02800.028024,000
Jul 02, 20180.03800.03800.02700.02800.028073,975
Jun 29, 20180.03350.03770.02700.03770.0377155,035
Jun 28, 20180.03800.03800.03800.03800.0380-
Jun 27, 20180.03000.03800.03000.03800.038020,000
Jun 26, 20180.03400.03400.03000.03080.030828,626
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...