New Zealand markets closed

Coastal Financial Corporation (CCB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
50.75-0.28 (-0.55%)
At close: 04:00PM EDT
50.75 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202451.0051.8550.6250.7550.7557,500
18 Jul 202452.0652.7050.7051.0351.0391,200
17 Jul 202451.8052.7251.8052.3452.34101,300
16 Jul 202450.6852.9650.4552.3352.33139,100
15 Jul 202448.0050.6648.0050.3650.36122,100
12 Jul 202448.2348.7247.5847.8247.8255,700
11 Jul 202446.4448.1645.4647.8547.85104,100
10 Jul 202444.6345.6644.2745.6045.6046,500
09 Jul 202443.7544.4843.7444.4844.4838,700
08 Jul 202444.2544.6343.5643.7343.7330,300
05 Jul 202445.1245.1243.4343.7543.7562,900
03 Jul 202446.9046.9045.2645.2745.2735,000
02 Jul 202446.2346.8845.7646.7546.7519,900
01 Jul 202446.0046.5245.5446.0146.0135,600
28 Jun 202445.0046.5944.7846.1446.14236,800
27 Jun 202443.6844.8843.6844.8744.8743,400
26 Jun 202443.2644.2743.0143.9443.9439,100
25 Jun 202443.6243.6243.1543.2643.2625,000
24 Jun 202443.4944.1943.4943.5543.5541,000
21 Jun 202443.7643.8543.1843.1943.19139,700
20 Jun 202444.1144.5443.7643.8543.8526,500
18 Jun 202444.4244.8144.3144.3544.3546,600
17 Jun 202443.3244.4343.3244.3944.3941,100
14 Jun 202443.6843.9843.2543.5343.5332,700
13 Jun 202444.0044.2943.1144.2444.2440,800
12 Jun 202443.8944.8743.4144.1844.1861,400
11 Jun 202443.3343.7642.6443.0043.0043,400
10 Jun 202444.0844.0843.4243.5143.5130,800
07 Jun 202444.0144.5244.0144.2644.2622,600
06 Jun 202444.2444.7943.7944.5244.5245,500
05 Jun 202445.1245.1343.8744.3344.3357,800
04 Jun 202444.6245.1444.1745.0145.0158,900
03 Jun 202444.8745.0144.4244.9744.9772,200
31 May 202443.7444.6243.7444.3444.3444,500
30 May 202443.4844.0342.9643.6643.6633,400
29 May 202443.1943.6342.7543.0543.0542,600
28 May 202444.4044.4043.6843.8343.8325,500
24 May 202443.3944.3643.1844.3644.3655,000
23 May 202444.4544.4543.1143.3943.3943,100
22 May 202445.1345.2144.2444.4544.4529,200
21 May 202445.4545.4844.6345.0545.0544,900
20 May 202444.8446.1044.5045.6045.6080,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...