CoastalSouth Bancshares, Inc. (COSO)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 01:16PM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 15.99 | 17.49 | 15.99 | 17.49 | 17.49 | 5,894 |
| 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 | - |
| 04 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 01 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 29 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 28 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 27 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 26 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 3,124 |
| 23 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 430 |
| 22 Feb 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 21 Feb 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 20 Feb 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 16 Feb 2024 | 16.56 | 16.56 | 16.55 | 16.55 | 16.55 | 13,500 |
| 15 Feb 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 14 Feb 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 100 |
| 13 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 12 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 09 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 08 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 07 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 100 |
| 06 Feb 2024 | 17.00 | 17.00 | 16.60 | 16.60 | 16.60 | 1,590 |
| 05 Feb 2024 | 16.90 | 17.25 | 16.75 | 17.25 | 17.25 | 3,282 |
| 02 Feb 2024 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | 482 |
| 01 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2,053 |
| 31 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 157 |
| 30 Jan 2024 | 17.01 | 17.49 | 16.83 | 17.00 | 17.00 | 13,829 |
| 29 Jan 2024 | 15.45 | 17.80 | 15.45 | 17.50 | 17.50 | 7,809 |
| 26 Jan 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 1,250 |
| 25 Jan 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 24 Jan 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 23 Jan 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 22 Jan 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 19 Jan 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 500 |
| 18 Jan 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 17 Jan 2024 | 15.61 | 15.90 | 15.40 | 15.40 | 15.40 | 300 |
| 16 Jan 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 12 Jan 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 11 Jan 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 10 Jan 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 09 Jan 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 08 Jan 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 2,529 |
| 05 Jan 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 118 |
| 04 Jan 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 03 Jan 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 02 Jan 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 334 |
| 29 Dec 2023 | 15.25 | 15.25 | 15.00 | 15.00 | 15.00 | 699 |
| 28 Dec 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 3,000 |
| 27 Dec 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 26 Dec 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 22 Dec 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 21 Dec 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 300 |
| 20 Dec 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 19 Dec 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 18 Dec 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 15 Dec 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 14 Dec 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 13 Dec 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 12 Dec 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 11 Dec 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 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 | - |
| *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.