Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

CoastalSouth Bancshares, Inc. (COSO)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

15.50

+0.10

(+0.65%)

At close: 03:18PM EST

Time period:

10 Dec 2022 - 10 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	15.50	15.50	15.50	15.50	15.50	1,347
07 Dec 2023	15.40	15.40	15.40	15.40	15.40	-
06 Dec 2023	15.40	15.40	15.40	15.40	15.40	-
05 Dec 2023	15.40	15.40	15.40	15.40	15.40	-
04 Dec 2023	15.40	15.40	15.40	15.40	15.40	-
01 Dec 2023	15.25	15.40	15.25	15.40	15.40	4,100
30 Nov 2023	15.15	15.15	15.15	15.15	15.15	-
29 Nov 2023	15.15	15.15	15.15	15.15	15.15	-
28 Nov 2023	15.15	15.15	15.15	15.15	15.15	-
27 Nov 2023	15.15	15.15	15.15	15.15	15.15	-
24 Nov 2023	15.15	15.15	15.15	15.15	15.15	-
22 Nov 2023	15.15	15.15	15.15	15.15	15.15	200
21 Nov 2023	15.00	15.00	15.00	15.00	15.00	550
20 Nov 2023	15.00	15.00	15.00	15.00	15.00	-
17 Nov 2023	15.00	15.00	15.00	15.00	15.00	900
16 Nov 2023	15.00	15.00	15.00	15.00	15.00	-
15 Nov 2023	15.00	15.00	15.00	15.00	15.00	200
14 Nov 2023	15.00	15.00	15.00	15.00	15.00	-
13 Nov 2023	15.00	15.00	15.00	15.00	15.00	-
10 Nov 2023	15.00	15.00	15.00	15.00	15.00	-
09 Nov 2023	15.00	15.00	15.00	15.00	15.00	270
08 Nov 2023	14.50	14.50	14.50	14.50	14.50	500
07 Nov 2023	14.50	14.50	14.50	14.50	14.50	-
06 Nov 2023	14.50	14.50	14.50	14.50	14.50	-
03 Nov 2023	14.50	14.50	14.50	14.50	14.50	500
02 Nov 2023	14.50	14.50	14.50	14.50	14.50	-
01 Nov 2023	14.50	14.50	14.50	14.50	14.50	-
31 Oct 2023	14.50	14.50	14.50	14.50	14.50	-
30 Oct 2023	14.50	14.50	14.50	14.50	14.50	-
27 Oct 2023	14.50	14.50	14.50	14.50	14.50	-
26 Oct 2023	14.50	14.50	14.50	14.50	14.50	-
25 Oct 2023	14.50	14.50	14.50	14.50	14.50	-
24 Oct 2023	14.50	14.50	14.50	14.50	14.50	-
23 Oct 2023	14.50	14.50	14.50	14.50	14.50	1,135
20 Oct 2023	14.50	14.50	14.50	14.50	14.50	500
19 Oct 2023	14.50	14.50	14.50	14.50	14.50	2,353
18 Oct 2023	14.35	14.50	14.35	14.50	14.50	700
17 Oct 2023	14.50	14.53	14.50	14.53	14.53	7,372
16 Oct 2023	15.00	15.00	15.00	15.00	15.00	103
13 Oct 2023	14.77	14.77	14.77	14.77	14.77	-
12 Oct 2023	14.77	14.77	14.77	14.77	14.77	-
11 Oct 2023	14.77	14.77	14.77	14.77	14.77	-
10 Oct 2023	14.77	14.77	14.77	14.77	14.77	-
09 Oct 2023	14.77	14.77	14.77	14.77	14.77	-
06 Oct 2023	14.77	14.77	14.77	14.77	14.77	-
05 Oct 2023	14.77	14.77	14.77	14.77	14.77	-
04 Oct 2023	14.77	14.77	14.77	14.77	14.77	-
03 Oct 2023	14.77	14.77	14.77	14.77	14.77	-
02 Oct 2023	14.77	14.77	14.77	14.77	14.77	-
29 Sept 2023	14.77	14.77	14.77	14.77	14.77	-
28 Sept 2023	14.77	14.77	14.77	14.77	14.77	-
27 Sept 2023	14.77	14.77	14.77	14.77	14.77	-
26 Sept 2023	14.77	14.77	14.77	14.77	14.77	500
25 Sept 2023	14.77	14.77	14.77	14.77	14.77	400
22 Sept 2023	14.75	14.75	14.75	14.75	14.75	-
21 Sept 2023	14.75	14.75	14.75	14.75	14.75	-
20 Sept 2023	14.75	14.75	14.75	14.75	14.75	-
19 Sept 2023	14.75	14.75	14.75	14.75	14.75	-
18 Sept 2023	14.75	14.75	14.75	14.75	14.75	-
15 Sept 2023	14.75	14.75	14.75	14.75	14.75	-
14 Sept 2023	14.75	14.75	14.75	14.75	14.75	-
13 Sept 2023	14.65	14.75	14.65	14.75	14.75	1,000
12 Sept 2023	14.61	14.61	14.61	14.61	14.61	-
11 Sept 2023	14.61	14.61	14.61	14.61	14.61	-
08 Sept 2023	14.61	14.61	14.61	14.61	14.61	-
07 Sept 2023	14.61	14.61	14.61	14.61	14.61	-
06 Sept 2023	14.61	14.61	14.61	14.61	14.61	-
05 Sept 2023	14.61	14.61	14.61	14.61	14.61	-
01 Sept 2023	14.61	14.61	14.61	14.61	14.61	-
31 Aug 2023	14.61	14.61	14.61	14.61	14.61	-
30 Aug 2023	14.61	14.61	14.61	14.61	14.61	-
29 Aug 2023	14.61	14.61	14.61	14.61	14.61	100
28 Aug 2023	14.60	14.60	14.60	14.60	14.60	200
25 Aug 2023	16.00	16.00	16.00	16.00	16.00	-
24 Aug 2023	14.75	16.00	14.73	16.00	16.00	3,200
23 Aug 2023	14.75	14.75	14.75	14.75	14.75	-
22 Aug 2023	14.75	14.75	14.75	14.75	14.75	-
21 Aug 2023	14.57	14.75	14.57	14.75	14.75	686
18 Aug 2023	14.58	14.60	14.58	14.60	14.60	1,522
17 Aug 2023	14.55	14.55	14.55	14.55	14.55	-
16 Aug 2023	14.55	14.55	14.55	14.55	14.55	-
15 Aug 2023	14.55	14.55	14.55	14.55	14.55	-
14 Aug 2023	14.55	14.55	14.55	14.55	14.55	-
11 Aug 2023	14.55	14.55	14.55	14.55	14.55	-
10 Aug 2023	14.55	14.55	14.55	14.55	14.55	-
09 Aug 2023	14.55	14.55	14.55	14.55	14.55	-
08 Aug 2023	14.55	14.55	14.55	14.55	14.55	-
07 Aug 2023	14.55	14.55	14.55	14.55	14.55	-
04 Aug 2023	14.55	14.55	14.55	14.55	14.55	-
03 Aug 2023	14.55	14.55	14.55	14.55	14.55	-
02 Aug 2023	14.55	14.55	14.55	14.55	14.55	299
01 Aug 2023	15.00	15.00	14.51	14.51	14.51	515
31 July 2023	14.30	14.30	14.30	14.30	14.30	-
28 July 2023	14.30	14.30	14.30	14.30	14.30	-
27 July 2023	14.30	14.30	14.30	14.30	14.30	-
26 July 2023	14.30	14.30	14.30	14.30	14.30	-
25 July 2023	14.30	14.30	14.30	14.30	14.30	-
24 July 2023	14.30	14.30	14.30	14.30	14.30	200
21 July 2023	14.37	14.37	14.37	14.37	14.37	100
20 July 2023	14.37	14.37	14.37	14.37	14.37	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,432.20+26.60(+0.36%)

ASX 2007,219.20+24.30(+0.34%)

AUD/USD0.6569-0.0011(-0.17%)

OIL71.48+0.25(+0.35%)

GOLD2,020.20+5.70(+0.28%)

Bitcoin AUD66,101.12-528.90(-0.79%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

CoastalSouth Bancshares, Inc. (COSO)

ALL ORDS
7,432.20
+26.60(+0.36%)

ASX 200
7,219.20
+24.30(+0.34%)

AUD/USD
0.6569
-0.0011(-0.17%)

OIL
71.48
+0.25(+0.35%)

GOLD
2,020.20
+5.70(+0.28%)

Bitcoin AUD
66,101.12
-528.90(-0.79%)