Coastal Financial Corporation (CCB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

42.71

+0.73

(+1.74%)

At close: 04:00PM EST

42.71

0.00

(0.00%)

After hours:

04:20PM EST

Time period:

09 Dec 2022 - 09 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	40.99	42.78	40.99	42.71	42.71	31,900
07 Dec 2023	40.96	41.99	40.96	41.98	41.98	36,300
06 Dec 2023	41.27	42.01	40.51	40.83	40.83	26,200
05 Dec 2023	41.00	41.26	40.69	40.85	40.85	20,200
04 Dec 2023	40.61	41.64	40.61	41.29	41.29	38,900
01 Dec 2023	39.14	41.22	39.00	40.88	40.88	61,700
30 Nov 2023	39.30	39.30	38.64	39.07	39.07	74,400
29 Nov 2023	39.13	39.99	38.93	39.03	39.03	39,700
28 Nov 2023	39.30	39.45	38.79	38.86	38.86	20,800
27 Nov 2023	39.69	39.84	39.29	39.45	39.45	22,000
24 Nov 2023	39.71	40.10	39.33	39.98	39.98	8,700
22 Nov 2023	39.81	40.05	39.13	39.80	39.80	39,300
21 Nov 2023	39.94	40.19	39.21	39.29	39.29	24,000
20 Nov 2023	41.06	41.09	40.02	40.38	40.38	33,700
17 Nov 2023	40.99	41.36	40.23	40.80	40.80	58,300
16 Nov 2023	40.90	40.90	39.89	40.34	40.34	32,900
15 Nov 2023	40.70	42.10	40.26	41.17	41.17	81,900
14 Nov 2023	39.10	41.20	38.90	41.17	41.17	108,400
13 Nov 2023	37.71	38.34	37.47	37.86	37.86	58,000
10 Nov 2023	38.00	38.33	36.57	38.28	38.28	50,300
09 Nov 2023	39.00	39.00	37.19	37.55	37.55	57,100
08 Nov 2023	39.04	39.07	38.04	38.61	38.61	38,200
07 Nov 2023	40.06	40.06	38.93	39.09	39.09	41,700
06 Nov 2023	40.42	40.42	39.63	39.91	39.91	27,900
03 Nov 2023	39.78	41.12	39.00	40.47	40.47	78,900
02 Nov 2023	37.15	38.84	37.15	38.81	38.81	61,700
01 Nov 2023	37.00	37.17	36.48	36.80	36.80	61,300
31 Oct 2023	37.08	37.99	36.79	37.17	37.17	74,700
30 Oct 2023	39.29	39.29	36.62	37.08	37.08	102,100
27 Oct 2023	40.60	40.60	38.53	38.91	38.91	41,400
26 Oct 2023	39.66	40.75	39.40	40.75	40.75	16,800
25 Oct 2023	39.42	40.00	38.23	39.65	39.65	59,400
24 Oct 2023	39.98	39.98	38.81	39.76	39.76	27,700
23 Oct 2023	39.77	40.46	39.63	39.66	39.66	23,800
20 Oct 2023	41.17	41.17	39.87	39.87	39.87	32,200
19 Oct 2023	41.21	41.77	40.93	41.07	41.07	19,500
18 Oct 2023	42.40	42.40	41.11	41.33	41.33	27,300
17 Oct 2023	42.23	43.40	41.00	42.63	42.63	51,600
16 Oct 2023	42.25	42.66	42.24	42.56	42.56	40,300
13 Oct 2023	42.23	42.23	41.35	42.00	42.00	24,100
12 Oct 2023	42.07	42.07	41.39	41.87	41.87	26,500
11 Oct 2023	42.66	43.35	42.10	42.52	42.52	21,200
10 Oct 2023	41.56	43.37	41.56	42.66	42.66	31,900
09 Oct 2023	40.81	42.14	40.50	41.72	41.72	66,800
06 Oct 2023	41.43	42.23	41.17	41.42	41.42	34,900
05 Oct 2023	41.78	42.60	41.78	41.80	41.80	39,600
04 Oct 2023	41.97	41.97	41.45	41.89	41.89	30,400
03 Oct 2023	43.01	43.01	41.47	41.69	41.69	42,500
02 Oct 2023	42.91	43.50	42.78	43.17	43.17	33,100
29 Sept 2023	43.52	43.75	42.67	42.91	42.91	113,000
28 Sept 2023	43.61	44.18	43.12	43.18	43.18	40,300
27 Sept 2023	43.91	44.37	43.45	43.71	43.71	27,100
26 Sept 2023	45.33	45.33	43.75	44.09	44.09	41,700
25 Sept 2023	43.59	44.77	43.59	44.48	44.48	27,900
22 Sept 2023	43.53	43.70	43.36	43.65	43.65	24,900
21 Sept 2023	43.47	43.74	43.33	43.52	43.52	35,700
20 Sept 2023	44.13	44.48	43.72	43.74	43.74	31,300
19 Sept 2023	43.71	44.37	43.44	44.00	44.00	27,600
18 Sept 2023	43.27	43.77	42.58	43.56	43.56	29,400
15 Sept 2023	43.66	44.00	43.11	43.19	43.19	101,000
14 Sept 2023	42.94	43.73	42.75	43.73	43.73	34,000
13 Sept 2023	43.17	43.17	42.20	42.28	42.28	29,800
12 Sept 2023	42.89	43.32	42.56	43.14	43.14	25,400
11 Sept 2023	42.83	43.21	42.31	42.71	42.71	34,700
08 Sept 2023	42.73	43.23	42.60	42.85	42.85	29,700
07 Sept 2023	43.21	43.58	42.94	43.15	43.15	29,600
06 Sept 2023	44.01	44.38	43.44	43.57	43.57	35,600
05 Sept 2023	44.82	44.84	43.92	44.01	44.01	20,000
01 Sept 2023	44.50	45.26	44.50	45.10	45.10	24,800
31 Aug 2023	44.00	44.40	43.83	44.05	44.05	39,400
30 Aug 2023	44.76	44.99	43.83	44.02	44.02	28,800
29 Aug 2023	44.13	45.06	43.96	44.91	44.91	21,500
28 Aug 2023	43.60	44.27	43.60	44.16	44.16	18,800
25 Aug 2023	43.76	43.84	43.15	43.45	43.45	25,200
24 Aug 2023	44.02	44.70	43.56	43.72	43.72	28,100
23 Aug 2023	42.85	44.31	42.85	44.24	44.24	27,900
22 Aug 2023	43.61	43.66	42.81	43.04	43.04	41,400
21 Aug 2023	44.05	44.23	43.50	43.75	43.75	24,900
18 Aug 2023	43.70	44.37	43.41	43.95	43.95	31,300
17 Aug 2023	44.71	44.71	44.09	44.17	44.17	26,100
16 Aug 2023	45.30	45.78	44.21	44.59	44.59	30,700
15 Aug 2023	44.97	45.60	44.61	45.50	45.50	70,400
14 Aug 2023	45.50	45.99	45.26	45.58	45.58	26,700
11 Aug 2023	45.24	45.87	45.20	45.69	45.69	21,800
10 Aug 2023	45.06	45.54	44.99	45.29	45.29	29,600
09 Aug 2023	45.44	45.45	44.65	44.82	44.82	24,400
08 Aug 2023	43.96	45.44	43.71	45.40	45.40	33,100
07 Aug 2023	45.33	45.58	44.63	44.95	44.95	17,900
04 Aug 2023	44.86	45.33	44.58	45.23	45.23	24,000
03 Aug 2023	43.79	45.16	43.61	44.81	44.81	21,800
02 Aug 2023	43.87	45.24	43.24	44.20	44.20	32,600
01 Aug 2023	44.83	44.83	44.09	44.42	44.42	27,300
31 Jul 2023	46.02	46.17	43.91	45.17	45.17	65,700
28 Jul 2023	45.35	46.95	45.35	45.93	45.93	31,200
27 Jul 2023	48.34	48.50	45.60	46.02	46.02	90,400
26 Jul 2023	46.02	47.54	46.02	47.36	47.36	35,700
25 Jul 2023	45.75	46.81	45.47	45.56	45.56	42,700
24 Jul 2023	44.40	45.94	44.40	45.94	45.94	35,400
21 Jul 2023	45.17	45.17	44.16	44.30	44.30	42,200
20 Jul 2023	44.25	45.41	44.24	44.70	44.70	55,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,495.64-0.97(-0.01%)

NZD/USD0.6123-0.0046(-0.74%)

NZD/EUR0.5683-0.0028(-0.50%)

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

OIL71.26+1.92(+2.77%)

Coastal Financial Corporation (CCB)

NZX 50
11,495.64
-0.97(-0.01%)

NZD/USD
0.6123
-0.0046(-0.74%)

NZD/EUR
0.5683
-0.0028(-0.50%)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

OIL
71.26
+1.92(+2.77%)