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

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Mar 2023	38.61	39.27	36.55	37.29	37.29	188,200
16 Mar 2023	35.94	40.08	35.80	39.14	39.14	93,800
15 Mar 2023	35.05	36.69	34.14	36.29	36.29	88,200
14 Mar 2023	36.25	38.75	35.14	35.82	35.82	217,000
13 Mar 2023	37.00	37.00	29.91	32.73	32.73	224,300
10 Mar 2023	41.49	41.81	38.40	38.84	38.84	167,400
09 Mar 2023	44.05	44.06	41.81	41.88	41.88	62,300
08 Mar 2023	45.02	45.25	44.05	44.35	44.35	34,200
07 Mar 2023	45.46	45.65	44.57	45.02	45.02	52,700
06 Mar 2023	45.87	46.48	45.64	45.76	45.76	54,900
03 Mar 2023	45.82	45.87	45.17	45.87	45.87	41,400
02 Mar 2023	44.93	46.00	44.53	45.61	45.61	40,900
01 Mar 2023	46.01	46.01	44.88	45.30	45.30	57,500
28 Feb 2023	45.54	46.47	45.54	46.15	46.15	57,600
27 Feb 2023	44.89	45.54	44.89	45.38	45.38	36,600
24 Feb 2023	45.05	45.08	44.45	44.83	44.83	30,300
23 Feb 2023	46.15	46.15	45.12	45.23	45.23	34,100
22 Feb 2023	45.55	46.30	45.38	45.91	45.91	29,300
21 Feb 2023	46.22	46.23	45.80	45.80	45.80	24,000
17 Feb 2023	46.04	46.90	45.76	46.50	46.50	32,000
16 Feb 2023	46.25	46.62	45.64	45.77	45.77	36,300
15 Feb 2023	45.51	46.72	45.40	46.65	46.65	42,100
14 Feb 2023	46.10	46.10	45.35	45.59	45.59	53,700
13 Feb 2023	46.59	46.89	45.90	46.22	46.22	67,800
10 Feb 2023	46.48	46.62	46.03	46.39	46.39	30,500
09 Feb 2023	47.65	47.80	45.60	46.40	46.40	56,500
08 Feb 2023	47.63	47.98	47.32	47.38	47.38	35,700
07 Feb 2023	47.28	48.50	46.95	48.02	48.02	43,900
06 Feb 2023	47.88	48.28	47.16	47.19	47.19	64,800
03 Feb 2023	46.29	48.22	46.29	48.08	48.08	62,400
02 Feb 2023	46.11	46.74	45.48	46.60	46.60	35,700
01 Feb 2023	45.46	46.48	45.38	46.16	46.16	43,100
31 Jan 2023	44.19	45.70	44.19	45.67	45.67	58,500
30 Jan 2023	44.27	45.19	43.67	44.26	44.26	43,100
27 Jan 2023	42.79	44.94	42.74	44.30	44.30	64,900
26 Jan 2023	43.28	43.28	42.33	42.60	42.60	33,500
25 Jan 2023	43.30	43.58	42.88	43.40	43.40	23,500
24 Jan 2023	42.90	43.80	42.75	43.55	43.55	41,500
23 Jan 2023	42.85	43.35	42.55	43.23	43.23	74,600
20 Jan 2023	43.51	43.51	42.76	42.84	42.84	45,400
19 Jan 2023	43.53	43.88	43.15	43.20	43.20	42,000
18 Jan 2023	45.36	45.36	43.40	43.53	43.53	53,900
17 Jan 2023	45.81	46.11	45.15	45.33	45.33	35,800
13 Jan 2023	45.94	46.28	45.49	45.86	45.86	28,200
12 Jan 2023	45.20	46.58	44.95	46.13	46.13	93,400
11 Jan 2023	45.65	45.67	44.86	45.08	45.08	41,100
10 Jan 2023	44.45	45.71	44.42	45.43	45.43	59,700
09 Jan 2023	45.24	45.69	44.36	44.47	44.47	59,600
06 Jan 2023	45.04	45.70	44.65	45.23	45.23	73,000
05 Jan 2023	45.27	45.36	43.89	44.61	44.61	94,900
04 Jan 2023	46.42	46.68	45.40	45.51	45.51	58,500
03 Jan 2023	47.71	47.78	46.22	46.36	46.36	42,700
30 Dec 2022	47.49	48.19	47.17	47.52	47.52	63,000
29 Dec 2022	47.50	48.49	47.50	47.82	47.82	35,300
28 Dec 2022	47.69	48.11	47.39	47.43	47.43	29,400
27 Dec 2022	47.84	48.01	47.35	47.50	47.50	26,600
23 Dec 2022	47.67	48.00	47.51	47.60	47.60	22,500
22 Dec 2022	47.70	47.76	46.91	47.67	47.67	55,500
21 Dec 2022	47.80	48.22	47.70	47.88	47.88	70,100
20 Dec 2022	47.37	47.74	47.26	47.30	47.30	45,700
19 Dec 2022	47.35	48.04	47.35	47.51	47.51	33,600
16 Dec 2022	48.04	48.14	47.13	47.37	47.37	122,100
15 Dec 2022	49.38	49.79	47.80	47.94	47.94	72,900
14 Dec 2022	50.47	50.82	49.75	49.84	49.84	50,600
13 Dec 2022	51.68	52.01	50.26	50.82	50.82	60,500
12 Dec 2022	52.98	52.98	51.00	51.08	51.08	60,100
09 Dec 2022	53.07	53.89	52.62	52.72	52.72	43,900
08 Dec 2022	53.98	54.53	53.02	53.37	53.37	73,600
07 Dec 2022	53.26	53.76	52.95	53.62	53.62	130,300
06 Dec 2022	51.72	53.24	51.60	53.20	53.20	94,000
05 Dec 2022	51.67	53.96	50.78	51.81	51.81	101,200
02 Dec 2022	51.06	52.30	50.43	51.94	51.94	60,300
01 Dec 2022	50.00	51.67	49.38	51.22	51.22	35,000
30 Nov 2022	49.57	50.05	48.50	49.92	49.92	289,200
29 Nov 2022	49.27	49.66	48.91	49.27	49.27	94,600
28 Nov 2022	48.88	49.33	47.65	49.08	49.08	41,600
25 Nov 2022	48.66	49.12	48.66	49.00	49.00	8,600
23 Nov 2022	49.06	49.06	48.34	48.93	48.93	46,500
22 Nov 2022	48.24	49.32	47.63	49.00	49.00	45,900
21 Nov 2022	47.41	48.11	47.23	47.93	47.93	51,000
18 Nov 2022	47.57	48.00	47.00	47.31	47.31	47,400
17 Nov 2022	48.00	48.10	46.78	46.98	46.98	43,100
16 Nov 2022	48.71	48.79	48.07	48.23	48.23	29,700
15 Nov 2022	48.73	49.30	48.33	48.68	48.68	46,600
14 Nov 2022	48.04	48.70	47.96	48.38	48.38	105,000
11 Nov 2022	49.58	49.58	48.00	48.27	48.27	48,300
10 Nov 2022	49.18	49.80	49.08	49.46	49.46	70,700
09 Nov 2022	48.10	48.46	47.55	47.93	47.93	89,800
08 Nov 2022	48.99	49.34	48.00	48.61	48.61	42,100
07 Nov 2022	49.16	49.35	48.18	48.89	48.89	26,100
04 Nov 2022	47.40	48.90	47.40	48.84	48.84	39,800
03 Nov 2022	46.56	47.38	46.25	47.25	47.25	34,300
02 Nov 2022	47.94	48.00	46.59	47.04	47.04	54,500
01 Nov 2022	47.06	47.96	46.39	47.83	47.83	35,200
31 Oct 2022	44.82	46.70	44.82	46.62	46.62	67,100
28 Oct 2022	42.90	45.63	42.90	45.48	45.48	53,800
27 Oct 2022	41.39	43.20	41.39	42.33	42.33	52,000
26 Oct 2022	40.93	41.47	40.40	41.38	41.38	33,600
25 Oct 2022	40.67	41.09	40.40	40.65	40.65	27,800
24 Oct 2022	39.78	41.12	39.78	40.71	40.71	25,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,564.75-160.87(-1.37%)

NZD/USD0.6247-0.0024(-0.37%)

ALL ORDS7,085.10-103.10(-1.43%)

OIL65.87-0.87(-1.30%)

GOLD1,989.40+15.90(+0.81%)

Coastal Financial Corporation (CCB)

NZX 50
11,564.75
-160.87(-1.37%)

NZD/USD
0.6247
-0.0024(-0.37%)

ALL ORDS
7,085.10
-103.10(-1.43%)

OIL
65.87
-0.87(-1.30%)

GOLD
1,989.40
+15.90(+0.81%)