New Zealand markets open in 1 hour 35 minutes

Coastal Financial Corporation (CCB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
54.31+0.69 (+1.29%)
As of 02:23PM EST. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202253.9854.5353.4454.3154.3140,641
07 Dec 202253.2653.7652.9553.6253.62130,300
06 Dec 202251.7253.2451.6053.2053.2094,000
05 Dec 202251.6753.9650.7851.8151.81101,200
02 Dec 202251.0652.3050.4351.9451.9460,300
01 Dec 202250.0051.6749.3851.2251.2235,000
30 Nov 202249.5750.0548.5049.9249.92289,200
29 Nov 202249.2749.6648.9149.2749.2794,600
28 Nov 202248.8849.3347.6549.0849.0841,600
25 Nov 202248.6649.1248.6649.0049.008,600
23 Nov 202249.0649.0648.3448.9348.9346,500
22 Nov 202248.2449.3247.6349.0049.0045,900
21 Nov 202247.4148.1147.2347.9347.9351,000
18 Nov 202247.5748.0047.0047.3147.3147,400
17 Nov 202248.0048.1046.7846.9846.9843,100
16 Nov 202248.7148.7948.0748.2348.2329,700
15 Nov 202248.7349.3048.3348.6848.6846,600
14 Nov 202248.0448.7047.9648.3848.38105,000
11 Nov 202249.5849.5848.0048.2748.2748,300
10 Nov 202249.1849.8049.0849.4649.4670,700
09 Nov 202248.1048.4647.5547.9347.9389,800
08 Nov 202248.9949.3448.0048.6148.6142,100
07 Nov 202249.1649.3548.1848.8948.8926,100
04 Nov 202247.4048.9047.4048.8448.8439,800
03 Nov 202246.5647.3846.2547.2547.2534,300
02 Nov 202247.9448.0046.5947.0447.0454,500
01 Nov 202247.0647.9646.3947.8347.8335,200
31 Oct 202244.8246.7044.8246.6246.6267,100
28 Oct 202242.9045.6342.9045.4845.4853,800
27 Oct 202241.3943.2041.3942.3342.3352,000
26 Oct 202240.9341.4740.4041.3841.3833,600
25 Oct 202240.6741.0940.4040.6540.6527,800
24 Oct 202239.7841.1239.7840.7140.7125,600
21 Oct 202239.5040.1339.2739.9439.9430,400
20 Oct 202239.8240.7239.0039.2139.2145,500
19 Oct 202241.0341.1440.4041.0241.0224,400
18 Oct 202242.2642.4840.8241.3741.3725,600
17 Oct 202241.0941.7741.0941.7341.7323,900
14 Oct 202241.2341.4940.3240.5140.5123,500
13 Oct 202239.1441.3539.1441.2041.2048,600
12 Oct 202239.9639.9638.8939.3439.3426,800
11 Oct 202239.5740.3738.7739.2039.2020,700
10 Oct 202239.2139.9939.1439.7539.7519,500
07 Oct 202239.5239.6538.9839.1639.1622,000
06 Oct 202239.8440.0839.4339.8239.8223,500
05 Oct 202240.3840.3839.4140.2140.2124,900
04 Oct 202239.8441.0739.8440.6740.6722,200
03 Oct 202239.9340.5539.2039.6339.6329,300
30 Sept 202240.1140.3839.6239.7439.7431,800
29 Sept 202240.3140.3139.4039.8139.8122,200
28 Sept 202240.3741.1840.0040.5640.5621,900
27 Sept 202241.2241.2539.7440.1140.1130,500
26 Sept 202241.8841.9140.5540.8340.8322,100
23 Sept 202241.2141.6641.1241.5641.5629,500
22 Sept 202241.7742.0541.2541.6841.6828,400
21 Sept 202242.5442.8841.6941.8741.8725,300
20 Sept 202242.6442.9942.2942.5842.5819,500
19 Sept 202241.7343.1041.7342.8842.8817,500
16 Sept 202241.3642.1541.0342.1542.1556,100
15 Sept 202241.4343.4841.1841.5041.5033,600
14 Sept 202241.1341.8141.1341.6241.6228,300
13 Sept 202240.8741.4740.7241.2141.2199,600
12 Sept 202241.0341.6340.8741.5441.5419,200
09 Sept 202240.4441.2540.0141.0241.02129,000
08 Sept 202239.8640.6539.7239.9539.9539,700
07 Sept 202239.7640.3339.6440.2040.2022,200
06 Sept 202240.4040.4039.4139.5939.5931,600
02 Sept 202240.3241.1039.8140.2240.2229,000
01 Sept 202240.0140.2839.3640.1540.1536,100
31 Aug 202240.0540.2639.5040.2040.2036,400
30 Aug 202240.0340.0339.1539.6939.6924,100
29 Aug 202239.7939.9839.3439.8439.8430,800
26 Aug 202240.3040.8239.9440.3840.3839,400
25 Aug 202240.3740.9240.0440.8240.8221,300
24 Aug 202240.2740.9939.9340.3640.3627,100
23 Aug 202242.8542.8540.5340.5340.5335,100
22 Aug 202241.6841.9139.6740.8040.80100,100
19 Aug 202243.5943.7341.7942.3042.30171,600
18 Aug 202243.8544.3343.5743.7343.7330,600
17 Aug 202242.8443.9642.6643.7443.7445,300
16 Aug 202242.2843.6642.2843.0543.05138,200
15 Aug 202241.4942.9341.2242.3642.36104,800
12 Aug 202241.9541.9541.2141.5341.5340,200
11 Aug 202241.6741.7441.1041.6141.6193,500
10 Aug 202240.8741.6440.5641.4641.4683,100
09 Aug 202240.1440.4839.8440.4340.4329,500
08 Aug 202239.7840.3139.6339.9239.9228,400
05 Aug 202239.1039.7939.1039.6439.6422,200
04 Aug 202240.4740.4739.2439.5639.5624,400
03 Aug 202240.3840.7739.9940.2340.2330,400
02 Aug 202240.5941.1639.8039.9639.9643,500
01 Aug 202240.8341.1940.6740.7340.7326,700
29 Jul 202241.3941.8541.0541.2341.2336,600
28 Jul 202242.2142.7340.9841.0741.07152,500
27 Jul 202240.1041.9238.2741.9241.9272,600
26 Jul 202238.4739.3538.1639.2539.2535,300
25 Jul 202238.3839.1438.3838.8938.8919,900
22 Jul 202238.7039.3437.6738.4538.4541,300
21 Jul 202239.3440.4238.8839.0039.0023,300
20 Jul 202239.5439.9638.9439.5439.5441,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...