Coastal Financial Corporation (CCB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

52.93

+0.80

(+1.53%)

At close: 04:00PM EDT

52.93

0.00

(0.00%)

After hours:

04:01PM EDT

Time period:

26 Jul 2023 - 26 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	52.48	52.97	52.10	52.93	52.93	150,800
25 Jul 2024	51.35	52.69	51.35	52.13	52.13	85,200
24 Jul 2024	52.09	52.73	51.18	51.20	51.20	66,900
23 Jul 2024	51.67	52.70	51.45	52.45	52.45	104,100
22 Jul 2024	50.21	52.35	49.74	52.09	52.09	63,200
19 Jul 2024	51.00	51.85	50.62	50.75	50.75	57,500
18 Jul 2024	52.06	52.70	50.70	51.03	51.03	91,200
17 Jul 2024	51.80	52.72	51.80	52.34	52.34	101,300
16 Jul 2024	50.68	52.96	50.45	52.33	52.33	139,100
15 Jul 2024	48.00	50.66	48.00	50.36	50.36	122,100
12 Jul 2024	48.23	48.72	47.58	47.82	47.82	55,700
11 Jul 2024	46.44	48.16	45.46	47.85	47.85	104,100
10 Jul 2024	44.63	45.66	44.27	45.60	45.60	46,500
09 Jul 2024	43.75	44.48	43.74	44.48	44.48	38,700
08 Jul 2024	44.25	44.63	43.56	43.73	43.73	30,300
05 Jul 2024	45.12	45.12	43.43	43.75	43.75	62,900
03 Jul 2024	46.90	46.90	45.26	45.27	45.27	35,000
02 Jul 2024	46.23	46.88	45.76	46.75	46.75	19,900
01 Jul 2024	46.00	46.52	45.54	46.01	46.01	35,600
28 Jun 2024	45.00	46.59	44.78	46.14	46.14	236,800
27 Jun 2024	43.68	44.88	43.68	44.87	44.87	43,400
26 Jun 2024	43.26	44.27	43.01	43.94	43.94	39,100
25 Jun 2024	43.62	43.62	43.15	43.26	43.26	25,000
24 Jun 2024	43.49	44.19	43.49	43.55	43.55	41,000
21 Jun 2024	43.76	43.85	43.18	43.19	43.19	139,700
20 Jun 2024	44.11	44.54	43.76	43.85	43.85	26,500
18 Jun 2024	44.42	44.81	44.31	44.35	44.35	46,600
17 Jun 2024	43.32	44.43	43.32	44.39	44.39	41,100
14 Jun 2024	43.68	43.98	43.25	43.53	43.53	32,700
13 Jun 2024	44.00	44.29	43.11	44.24	44.24	40,800
12 Jun 2024	43.89	44.87	43.41	44.18	44.18	61,400
11 Jun 2024	43.33	43.76	42.64	43.00	43.00	43,400
10 Jun 2024	44.08	44.08	43.42	43.51	43.51	30,800
07 Jun 2024	44.01	44.52	44.01	44.26	44.26	22,600
06 Jun 2024	44.24	44.79	43.79	44.52	44.52	45,500
05 Jun 2024	45.12	45.13	43.87	44.33	44.33	57,800
04 Jun 2024	44.62	45.14	44.17	45.01	45.01	58,900
03 Jun 2024	44.87	45.01	44.42	44.97	44.97	72,200
31 May 2024	43.74	44.62	43.74	44.34	44.34	44,500
30 May 2024	43.48	44.03	42.96	43.66	43.66	33,400
29 May 2024	43.19	43.63	42.75	43.05	43.05	42,600
28 May 2024	44.40	44.40	43.68	43.83	43.83	25,500
24 May 2024	43.39	44.36	43.18	44.36	44.36	55,000
23 May 2024	44.45	44.45	43.11	43.39	43.39	43,100
22 May 2024	45.13	45.21	44.24	44.45	44.45	29,200
21 May 2024	45.45	45.48	44.63	45.05	45.05	44,900
20 May 2024	44.84	46.10	44.50	45.60	45.60	80,200
17 May 2024	45.01	45.48	44.60	44.92	44.92	39,300
16 May 2024	44.68	45.00	44.39	44.72	44.72	33,600
15 May 2024	44.61	45.05	44.10	44.85	44.85	60,500
14 May 2024	44.00	44.79	43.92	44.72	44.72	60,700
13 May 2024	43.70	44.16	43.70	43.81	43.81	63,400
10 May 2024	43.38	43.76	42.56	43.47	43.47	54,100
09 May 2024	42.84	43.50	42.72	43.35	43.35	54,000
08 May 2024	41.25	43.12	41.20	43.00	43.00	67,100
07 May 2024	41.59	41.97	41.20	41.25	41.25	48,800
06 May 2024	42.10	42.50	41.29	41.29	41.29	38,100
03 May 2024	40.43	42.02	40.43	41.89	41.89	65,800
02 May 2024	39.49	40.10	39.16	40.07	40.07	44,400
01 May 2024	38.97	39.55	38.79	38.90	38.90	47,100
30 Apr 2024	38.37	38.88	37.51	38.68	38.68	71,500
29 Apr 2024	40.47	40.70	38.86	38.96	38.96	68,200
26 Apr 2024	41.00	41.57	40.60	40.60	40.60	37,300
25 Apr 2024	40.83	41.39	40.42	41.19	41.19	48,900
24 Apr 2024	40.40	41.53	40.40	41.43	41.43	40,800
23 Apr 2024	39.50	41.24	39.50	40.89	40.89	73,400
22 Apr 2024	39.15	39.69	39.15	39.40	39.40	37,500
19 Apr 2024	37.60	39.27	37.60	39.25	39.25	61,700
18 Apr 2024	37.39	38.02	37.30	37.83	37.83	54,800
17 Apr 2024	38.33	38.33	37.38	37.38	37.38	27,100
16 Apr 2024	37.75	38.07	37.30	37.79	37.79	45,200
15 Apr 2024	38.82	38.94	37.76	38.08	38.08	35,800
12 Apr 2024	38.32	39.20	38.22	38.38	38.38	56,400
11 Apr 2024	38.11	39.03	37.94	38.83	38.83	79,500
10 Apr 2024	38.22	38.61	37.65	38.10	38.10	85,500
09 Apr 2024	39.15	39.35	39.05	39.28	39.28	29,800
08 Apr 2024	38.89	39.17	38.58	38.88	38.88	28,800
05 Apr 2024	38.49	38.74	38.35	38.65	38.65	30,900
04 Apr 2024	38.24	39.12	38.24	38.58	38.58	62,200
03 Apr 2024	38.40	38.57	37.87	37.89	37.89	40,900
02 Apr 2024	37.90	38.73	37.75	38.72	38.72	60,500
01 Apr 2024	39.20	39.20	38.00	38.18	38.18	61,000
28 Mar 2024	38.56	38.99	38.24	38.87	38.87	153,900
27 Mar 2024	37.16	38.46	36.95	38.46	38.46	66,300
26 Mar 2024	37.36	37.36	36.60	36.88	36.88	33,600
25 Mar 2024	37.43	37.78	36.90	37.05	37.05	32,600
22 Mar 2024	38.43	38.43	36.99	37.20	37.20	95,600
21 Mar 2024	38.89	39.44	38.66	38.81	38.81	49,300
20 Mar 2024	36.90	38.90	36.90	38.56	38.56	52,000
19 Mar 2024	36.09	37.19	35.90	36.98	36.98	41,400
18 Mar 2024	36.15	36.44	35.67	35.99	35.99	48,600
15 Mar 2024	35.83	36.73	35.70	36.20	36.20	112,500
14 Mar 2024	36.49	36.81	35.84	36.06	36.06	45,600
13 Mar 2024	37.42	37.87	36.21	36.63	36.63	84,600
12 Mar 2024	37.84	37.85	37.31	37.59	37.59	27,000
11 Mar 2024	37.77	38.16	37.69	38.02	38.02	33,700
08 Mar 2024	38.44	38.50	37.59	37.69	37.69	56,000
07 Mar 2024	38.76	39.00	37.75	37.94	37.94	35,600
06 Mar 2024	38.52	39.06	37.77	38.31	38.31	68,600
05 Mar 2024	37.18	38.69	36.95	38.45	38.45	52,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,349.47-46.80(-0.38%)

NZD/USD0.5890+0.0001(+0.01%)

NZD/EUR0.5417-0.0009(-0.16%)

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

OIL76.44-1.84(-2.35%)

Coastal Financial Corporation (CCB)

NZX 50
12,349.47
-46.80(-0.38%)

NZD/USD
0.5890
+0.0001(+0.01%)

NZD/EUR
0.5417
-0.0009(-0.16%)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

OIL
76.44
-1.84(-2.35%)