New Zealand markets closed

Coastal Financial Corporation (CCB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.92+0.20 (+0.45%)
At close: 04:00PM EDT
44.92 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202445.0145.4844.6044.9244.9239,300
16 May 202444.6845.0044.3944.7244.7233,600
15 May 202444.6145.0544.1044.8544.8560,500
14 May 202444.0044.7943.9244.7244.7260,700
13 May 202443.7044.1643.7043.8143.8163,400
10 May 202443.3843.7642.5643.4743.4754,100
09 May 202442.8443.5042.7243.3543.3554,000
08 May 202441.2543.1241.2043.0043.0067,100
07 May 202441.5941.9741.2041.2541.2548,800
06 May 202442.1042.5041.2941.2941.2938,100
03 May 202440.4342.0240.4341.8941.8965,800
02 May 202439.4940.1039.1640.0740.0744,400
01 May 202438.9739.5538.7938.9038.9047,100
30 Apr 202438.3738.8837.5138.6838.6871,500
29 Apr 202440.4740.7038.8638.9638.9668,200
26 Apr 202441.0041.5740.6040.6040.6037,300
25 Apr 202440.8341.3940.4241.1941.1948,900
24 Apr 202440.4041.5340.4041.4341.4340,800
23 Apr 202439.5041.2439.5040.8940.8973,400
22 Apr 202439.1539.6939.1539.4039.4037,500
19 Apr 202437.6039.2737.6039.2539.2561,700
18 Apr 202437.3938.0237.3037.8337.8354,800
17 Apr 202438.3338.3337.3837.3837.3827,100
16 Apr 202437.7538.0737.3037.7937.7945,200
15 Apr 202438.8238.9437.7638.0838.0835,800
12 Apr 202438.3239.2038.2238.3838.3856,400
11 Apr 202438.1139.0337.9438.8338.8379,500
10 Apr 202438.2238.6137.6538.1038.1085,500
09 Apr 202439.1539.3539.0539.2839.2829,800
08 Apr 202438.8939.1738.5838.8838.8828,800
05 Apr 202438.4938.7438.3538.6538.6530,900
04 Apr 202438.2439.1238.2438.5838.5862,200
03 Apr 202438.4038.5737.8737.8937.8940,900
02 Apr 202437.9038.7337.7538.7238.7260,500
01 Apr 202439.2039.2038.0038.1838.1861,000
28 Mar 202438.5638.9938.2438.8738.87153,900
27 Mar 202437.1638.4636.9538.4638.4666,300
26 Mar 202437.3637.3636.6036.8836.8833,600
25 Mar 202437.4337.7836.9037.0537.0532,600
22 Mar 202438.4338.4336.9937.2037.2095,600
21 Mar 202438.8939.4438.6638.8138.8149,300
20 Mar 202436.9038.9036.9038.5638.5652,000
19 Mar 202436.0937.1935.9036.9836.9841,400
18 Mar 202436.1536.4435.6735.9935.9948,600
15 Mar 202435.8336.7335.7036.2036.20112,500
14 Mar 202436.4936.8135.8436.0636.0645,600
13 Mar 202437.4237.8736.2136.6336.6384,600
12 Mar 202437.8437.8537.3137.5937.5927,000
11 Mar 202437.7738.1637.6938.0238.0233,700
08 Mar 202438.4438.5037.5937.6937.6956,000
07 Mar 202438.7639.0037.7537.9437.9435,600
06 Mar 202438.5239.0637.7738.3138.3168,600
05 Mar 202437.1838.6936.9538.4538.4552,400
04 Mar 202438.2038.7137.0237.2637.2660,900
01 Mar 202438.3738.3737.7638.2438.2476,000
29 Feb 202438.7439.2438.1838.3938.3962,100
28 Feb 202438.1638.5037.9038.1638.1640,400
27 Feb 202438.7339.2138.3538.4038.4033,200
26 Feb 202438.7839.1238.4038.5938.5937,500
23 Feb 202438.6939.5438.6938.8238.8244,500
22 Feb 202439.1039.1538.2838.8438.8446,700
21 Feb 202439.5639.5639.0539.2239.2256,900
20 Feb 202439.8040.3439.5239.6339.6323,700
16 Feb 202440.0140.3739.4540.2440.2444,800
15 Feb 202439.2640.2939.0440.2740.2740,800
14 Feb 202439.0139.3638.2038.7338.7358,500
13 Feb 202438.9939.4638.2038.4738.4786,900
12 Feb 202439.0041.0738.9540.2640.2659,700
09 Feb 202438.1039.1837.9039.0239.02104,100
08 Feb 202437.8338.2137.5538.1638.1632,700
07 Feb 202438.4838.7237.1937.9537.9570,100
06 Feb 202438.3138.7837.5938.4538.4569,900
05 Feb 202438.4138.5037.6638.0438.0480,900
02 Feb 202438.6339.8338.5538.9838.9848,900
01 Feb 202440.1240.1238.2239.2739.2762,800
31 Jan 202442.0042.0039.8439.9039.9086,700
30 Jan 202442.6842.6841.7142.1242.1257,100
29 Jan 202442.2342.7441.5042.7342.7333,000
26 Jan 202442.0742.9441.8642.0342.0332,500
25 Jan 202442.6842.6840.6641.4241.4233,600
24 Jan 202442.0642.2641.8342.0842.0826,500
23 Jan 202442.5942.9840.9041.6141.6157,000
22 Jan 202442.0842.4241.5842.2442.2435,600
19 Jan 202440.8541.5640.3041.5541.5529,700
18 Jan 202441.3341.3340.2840.5340.5322,400
17 Jan 202440.9041.3440.6041.0941.0932,900
16 Jan 202441.2141.7740.9041.2041.2040,100
12 Jan 202443.3843.4141.5341.9541.9530,800
11 Jan 202442.5242.6641.8842.5942.5928,500
10 Jan 202442.4242.7341.8242.7342.7328,600
09 Jan 202442.3442.6141.9042.3142.3130,500
08 Jan 202442.9843.0042.1442.9942.9926,400
05 Jan 202443.2243.6742.7142.8242.8243,900
04 Jan 202443.0043.8643.0043.2443.2435,800
03 Jan 202443.6343.6542.6542.8042.8040,000
02 Jan 202441.4344.8541.4343.7843.7847,400
29 Dec 202345.0045.3144.2244.4144.4129,900
28 Dec 202345.0745.8544.9445.0445.0423,700
27 Dec 202344.8045.6244.8045.2945.2935,400
26 Dec 202345.1445.5344.8745.0045.0034,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...