New Zealand markets open in 8 hours 32 minutes

Coastal Financial Corporation (CCB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
37.29-1.85 (-4.73%)
At close: 04:00PM EDT
35.93 -1.36 (-3.65%)
Pre-market: 07:00AM EDT
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Mar 202338.6139.2736.5537.2937.29188,200
16 Mar 202335.9440.0835.8039.1439.1493,800
15 Mar 202335.0536.6934.1436.2936.2988,200
14 Mar 202336.2538.7535.1435.8235.82217,000
13 Mar 202337.0037.0029.9132.7332.73224,300
10 Mar 202341.4941.8138.4038.8438.84167,400
09 Mar 202344.0544.0641.8141.8841.8862,300
08 Mar 202345.0245.2544.0544.3544.3534,200
07 Mar 202345.4645.6544.5745.0245.0252,700
06 Mar 202345.8746.4845.6445.7645.7654,900
03 Mar 202345.8245.8745.1745.8745.8741,400
02 Mar 202344.9346.0044.5345.6145.6140,900
01 Mar 202346.0146.0144.8845.3045.3057,500
28 Feb 202345.5446.4745.5446.1546.1557,600
27 Feb 202344.8945.5444.8945.3845.3836,600
24 Feb 202345.0545.0844.4544.8344.8330,300
23 Feb 202346.1546.1545.1245.2345.2334,100
22 Feb 202345.5546.3045.3845.9145.9129,300
21 Feb 202346.2246.2345.8045.8045.8024,000
17 Feb 202346.0446.9045.7646.5046.5032,000
16 Feb 202346.2546.6245.6445.7745.7736,300
15 Feb 202345.5146.7245.4046.6546.6542,100
14 Feb 202346.1046.1045.3545.5945.5953,700
13 Feb 202346.5946.8945.9046.2246.2267,800
10 Feb 202346.4846.6246.0346.3946.3930,500
09 Feb 202347.6547.8045.6046.4046.4056,500
08 Feb 202347.6347.9847.3247.3847.3835,700
07 Feb 202347.2848.5046.9548.0248.0243,900
06 Feb 202347.8848.2847.1647.1947.1964,800
03 Feb 202346.2948.2246.2948.0848.0862,400
02 Feb 202346.1146.7445.4846.6046.6035,700
01 Feb 202345.4646.4845.3846.1646.1643,100
31 Jan 202344.1945.7044.1945.6745.6758,500
30 Jan 202344.2745.1943.6744.2644.2643,100
27 Jan 202342.7944.9442.7444.3044.3064,900
26 Jan 202343.2843.2842.3342.6042.6033,500
25 Jan 202343.3043.5842.8843.4043.4023,500
24 Jan 202342.9043.8042.7543.5543.5541,500
23 Jan 202342.8543.3542.5543.2343.2374,600
20 Jan 202343.5143.5142.7642.8442.8445,400
19 Jan 202343.5343.8843.1543.2043.2042,000
18 Jan 202345.3645.3643.4043.5343.5353,900
17 Jan 202345.8146.1145.1545.3345.3335,800
13 Jan 202345.9446.2845.4945.8645.8628,200
12 Jan 202345.2046.5844.9546.1346.1393,400
11 Jan 202345.6545.6744.8645.0845.0841,100
10 Jan 202344.4545.7144.4245.4345.4359,700
09 Jan 202345.2445.6944.3644.4744.4759,600
06 Jan 202345.0445.7044.6545.2345.2373,000
05 Jan 202345.2745.3643.8944.6144.6194,900
04 Jan 202346.4246.6845.4045.5145.5158,500
03 Jan 202347.7147.7846.2246.3646.3642,700
30 Dec 202247.4948.1947.1747.5247.5263,000
29 Dec 202247.5048.4947.5047.8247.8235,300
28 Dec 202247.6948.1147.3947.4347.4329,400
27 Dec 202247.8448.0147.3547.5047.5026,600
23 Dec 202247.6748.0047.5147.6047.6022,500
22 Dec 202247.7047.7646.9147.6747.6755,500
21 Dec 202247.8048.2247.7047.8847.8870,100
20 Dec 202247.3747.7447.2647.3047.3045,700
19 Dec 202247.3548.0447.3547.5147.5133,600
16 Dec 202248.0448.1447.1347.3747.37122,100
15 Dec 202249.3849.7947.8047.9447.9472,900
14 Dec 202250.4750.8249.7549.8449.8450,600
13 Dec 202251.6852.0150.2650.8250.8260,500
12 Dec 202252.9852.9851.0051.0851.0860,100
09 Dec 202253.0753.8952.6252.7252.7243,900
08 Dec 202253.9854.5353.0253.3753.3773,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...