CoastalSouth Bancshares, Inc. (COSO)
OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
At close: 02:26PM EDT
Time period:
26 July 2023 - 26 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 18.60 | 18.75 | 18.60 | 18.75 | 18.75 | 1,000 |
| 25 July 2024 | 17.76 | 18.30 | 17.75 | 18.30 | 18.30 | 1,756 |
| 24 July 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 300 |
| 23 July 2024 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | 2,100 |
| 22 July 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 19 July 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1,200 |
| 18 July 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 17 July 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 200 |
| 16 July 2024 | 17.50 | 17.55 | 17.50 | 17.55 | 17.55 | 93,316 |
| 15 July 2024 | 17.16 | 17.50 | 17.16 | 17.50 | 17.50 | 5,760 |
| 12 July 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 660 |
| 11 July 2024 | 17.16 | 17.50 | 17.16 | 17.50 | 17.50 | 5,500 |
| 10 July 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 840 |
| 09 July 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 08 July 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 05 July 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 03 July 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 300 |
| 02 July 2024 | 17.13 | 17.13 | 16.85 | 17.00 | 17.00 | 2,600 |
| 01 July 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 800 |
| 28 June 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 27 June 2024 | 17.00 | 17.47 | 16.75 | 16.75 | 16.75 | 759 |
| 26 June 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 100 |
| 25 June 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 374 |
| 24 June 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 21 June 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 20 June 2024 | 17.00 | 17.49 | 17.00 | 17.49 | 17.49 | 900 |
| 18 June 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 101 |
| 17 June 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 14 June 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 200 |
| 13 June 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 12 June 2024 | 17.35 | 17.50 | 17.35 | 17.49 | 17.49 | 2,267 |
| 11 June 2024 | 17.40 | 17.50 | 17.35 | 17.50 | 17.50 | 14,600 |
| 10 June 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 07 June 2024 | 17.35 | 17.45 | 17.35 | 17.45 | 17.45 | 1,727 |
| 06 June 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 05 June 2024 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | 8,873 |
| 04 June 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 200 |
| 03 June 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 900 |
| 31 May 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 175 |
| 30 May 2024 | 17.00 | 17.55 | 17.00 | 17.00 | 17.00 | 1,000 |
| 29 May 2024 | 16.55 | 17.50 | 16.55 | 16.55 | 16.55 | 2,480 |
| 28 May 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 200 |
| 24 May 2024 | 16.60 | 16.60 | 16.55 | 16.55 | 16.55 | 3,000 |
| 23 May 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 22 May 2024 | 17.00 | 17.45 | 17.00 | 17.45 | 17.45 | 2,400 |
| 21 May 2024 | 16.50 | 16.68 | 16.50 | 16.68 | 16.68 | 1,220 |
| 20 May 2024 | 16.50 | 16.50 | 16.45 | 16.50 | 16.50 | 2,587 |
| 17 May 2024 | 16.43 | 16.44 | 16.43 | 16.44 | 16.44 | 200 |
| 16 May 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 15 May 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 14 May 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 200 |
| 13 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 10 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 100 |
| 09 May 2024 | 16.36 | 16.40 | 16.31 | 16.40 | 16.40 | 400 |
| 08 May 2024 | 16.32 | 16.32 | 16.10 | 16.10 | 16.10 | 6,862 |
| 07 May 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 06 May 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 200 |
| 03 May 2024 | 17.39 | 17.39 | 17.20 | 17.20 | 17.20 | 307 |
| 02 May 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 01 May 2024 | 17.09 | 17.39 | 16.75 | 17.00 | 17.00 | 1,300 |
| 30 Apr 2024 | 16.49 | 16.99 | 16.48 | 16.99 | 16.99 | 4,024 |
| 29 Apr 2024 | 16.06 | 16.50 | 16.06 | 16.06 | 16.06 | 3,500 |
| 26 Apr 2024 | 16.02 | 16.03 | 16.02 | 16.03 | 16.03 | 1,300 |
| 25 Apr 2024 | 17.00 | 17.49 | 17.00 | 17.49 | 17.49 | 460 |
| 24 Apr 2024 | 17.00 | 17.49 | 17.00 | 17.49 | 17.49 | 1,100 |
| 23 Apr 2024 | 15.99 | 17.49 | 15.99 | 17.00 | 17.00 | 5,994 |
| 22 Apr 2024 | 16.01 | 16.01 | 16.00 | 16.00 | 16.00 | 3,500 |
| 19 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 500 |
| 18 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 17 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 16 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 500 |
| 15 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 12 Apr 2024 | 15.86 | 15.86 | 15.80 | 15.80 | 15.80 | 1,230 |
| 11 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 100 |
| 10 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1,250 |
| 09 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 08 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 05 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 04 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 03 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 02 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 01 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 100 |
| 28 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 27 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 26 Mar 2024 | 16.40 | 16.75 | 16.40 | 16.75 | 16.75 | 700 |
| 25 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 301 |
| 22 Mar 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 21 Mar 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 370 |
| 20 Mar 2024 | 16.50 | 17.33 | 16.50 | 17.33 | 17.33 | 2,923 |
| 19 Mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 300 |
| 18 Mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 100 |
| 15 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 14 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 100 |
| 13 Mar 2024 | 16.00 | 17.40 | 16.00 | 17.40 | 17.40 | 3,730 |
| 12 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 11 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 08 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 07 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 06 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 05 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.