New Zealand markets closed

Coastal Financial Corporation (CCB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
56.67+2.42 (+4.46%)
At close: 04:00PM EDT
56.80 +0.13 (+0.23%)
After hours: 04:27PM EDT
Time period:
11 Oct 2023 - 11 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 202454.6057.0154.2556.6756.6789,771
10 Oct 202453.2854.4452.8854.2554.2547,700
09 Oct 202453.7855.0053.4553.8153.8141,100
08 Oct 202453.2754.4153.2753.7153.7136,700
07 Oct 202452.4953.3852.1953.1753.1748,700
04 Oct 202453.1953.4352.4952.7552.7539,900
03 Oct 202452.0252.3751.4952.0052.0054,200
02 Oct 202452.3053.1151.6852.0252.0233,500
01 Oct 202453.7053.8551.4552.1352.1392,900
30 Sept 202452.8554.7352.6353.9953.99150,200
27 Sept 202452.6553.9952.2952.9952.9959,400
26 Sept 202452.1852.8151.8852.3252.3251,700
25 Sept 202451.8252.2451.4651.5151.5159,900
24 Sept 202451.8852.4451.3151.7651.7657,200
23 Sept 202451.8252.2151.4551.5651.5636,500
20 Sept 202453.9053.9851.6751.6751.67241,200
19 Sept 202451.0853.9250.7553.5253.52155,300
18 Sept 202450.9153.1550.0650.9550.9579,500
17 Sept 202450.8351.9250.4850.8550.8572,700
16 Sept 202450.2750.9949.5150.3250.3245,700
13 Sept 202449.9450.3549.6650.1550.1551,900
12 Sept 202449.4749.7748.5249.1949.1937,900
11 Sept 202449.5249.7247.9049.0849.0866,200
10 Sept 202450.0850.1849.4550.0150.0153,200
09 Sept 202449.7050.9849.6650.0850.0876,500
06 Sept 202451.1451.2449.4549.6449.6435,400
05 Sept 202451.8752.0050.5351.0151.0168,000
04 Sept 202452.5953.1051.4951.4951.4925,400
03 Sept 202452.9254.0052.4652.6552.6545,300
30 Aug 202453.1553.6952.4753.6753.6763,700
29 Aug 202452.9353.5052.1453.1953.1957,700
28 Aug 202453.0753.1252.0052.6452.6432,700
27 Aug 202452.6052.8852.0652.8752.8745,000
26 Aug 202453.5053.6252.4352.7952.7949,200
23 Aug 202450.8854.0050.4453.0553.0553,000
22 Aug 202449.9850.7149.4650.4750.4737,000
21 Aug 202449.0949.8948.8449.8049.8033,500
20 Aug 202449.6749.7048.8149.1649.1625,200
19 Aug 202449.6150.2249.1150.1450.1423,500
16 Aug 202448.4150.0947.4949.2649.2674,600
15 Aug 202448.4249.2548.3448.6448.6431,900
14 Aug 202447.0547.4046.7547.3347.3327,000
13 Aug 202447.4147.6946.5647.4947.4937,300
12 Aug 202447.6147.9146.7346.9746.9735,300
09 Aug 202447.8447.9747.2547.4147.4125,700
08 Aug 202447.7848.0747.4148.0048.0033,500
07 Aug 202448.5649.0747.2447.2647.2645,200
06 Aug 202447.3748.2247.2547.7547.7543,100
05 Aug 202447.2848.1545.9247.4647.4669,000
02 Aug 202449.6151.2648.9049.2249.2278,100
01 Aug 202452.8853.0450.9051.5151.5192,200
31 Jul 202452.9553.5452.4652.7052.70266,100
30 Jul 202452.7353.1552.5952.9752.9792,400
29 Jul 202452.9952.9951.6852.6952.69118,700
26 Jul 202452.4852.9752.1052.9352.93150,800
25 Jul 202451.3552.6951.3552.1352.1385,200
24 Jul 202452.0952.7351.1851.2051.2066,900
23 Jul 202451.6752.7051.4552.4552.45104,100
22 Jul 202450.2152.3549.7452.0952.0963,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...