Coastal Financial Corporation (CCB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

43.65

+0.13

(+0.30%)

At close: 04:00PM EDT

43.65

0.00

(0.00%)

After hours:

04:02PM EDT

Time period:

23 Sept 2022 - 23 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	43.53	43.70	43.36	43.65	43.65	23,251
21 Sept 2023	43.47	43.74	43.33	43.52	43.52	35,700
20 Sept 2023	44.13	44.48	43.72	43.74	43.74	31,300
19 Sept 2023	43.71	44.37	43.44	44.00	44.00	27,600
18 Sept 2023	43.27	43.77	42.58	43.56	43.56	29,400
15 Sept 2023	43.66	44.00	43.11	43.19	43.19	101,000
14 Sept 2023	42.94	43.73	42.75	43.73	43.73	34,000
13 Sept 2023	43.17	43.17	42.20	42.28	42.28	29,800
12 Sept 2023	42.89	43.32	42.56	43.14	43.14	25,400
11 Sept 2023	42.83	43.21	42.31	42.71	42.71	34,700
08 Sept 2023	42.73	43.23	42.60	42.85	42.85	29,700
07 Sept 2023	43.21	43.58	42.94	43.15	43.15	29,600
06 Sept 2023	44.01	44.38	43.44	43.57	43.57	35,600
05 Sept 2023	44.82	44.84	43.92	44.01	44.01	20,000
01 Sept 2023	44.50	45.26	44.50	45.10	45.10	24,800
31 Aug 2023	44.00	44.40	43.83	44.05	44.05	39,400
30 Aug 2023	44.76	44.99	43.83	44.02	44.02	28,800
29 Aug 2023	44.13	45.06	43.96	44.91	44.91	21,500
28 Aug 2023	43.60	44.27	43.60	44.16	44.16	18,800
25 Aug 2023	43.76	43.84	43.15	43.45	43.45	25,200
24 Aug 2023	44.02	44.70	43.56	43.72	43.72	28,100
23 Aug 2023	42.85	44.31	42.85	44.24	44.24	27,900
22 Aug 2023	43.61	43.66	42.81	43.04	43.04	41,400
21 Aug 2023	44.05	44.23	43.50	43.75	43.75	24,900
18 Aug 2023	43.70	44.37	43.41	43.95	43.95	31,300
17 Aug 2023	44.71	44.71	44.09	44.17	44.17	26,100
16 Aug 2023	45.30	45.78	44.21	44.59	44.59	30,700
15 Aug 2023	44.97	45.60	44.61	45.50	45.50	70,400
14 Aug 2023	45.50	45.99	45.26	45.58	45.58	26,700
11 Aug 2023	45.24	45.87	45.20	45.69	45.69	21,800
10 Aug 2023	45.06	45.54	44.99	45.29	45.29	29,600
09 Aug 2023	45.44	45.45	44.65	44.82	44.82	24,400
08 Aug 2023	43.96	45.44	43.71	45.40	45.40	33,100
07 Aug 2023	45.33	45.58	44.63	44.95	44.95	17,900
04 Aug 2023	44.86	45.33	44.58	45.23	45.23	24,000
03 Aug 2023	43.79	45.16	43.61	44.81	44.81	21,800
02 Aug 2023	43.87	45.24	43.24	44.20	44.20	32,600
01 Aug 2023	44.83	44.83	44.09	44.42	44.42	27,300
31 Jul 2023	46.02	46.17	43.91	45.17	45.17	65,700
28 Jul 2023	45.35	46.95	45.35	45.93	45.93	31,200
27 Jul 2023	48.34	48.50	45.60	46.02	46.02	90,400
26 Jul 2023	46.02	47.54	46.02	47.36	47.36	35,700
25 Jul 2023	45.75	46.81	45.47	45.56	45.56	42,700
24 Jul 2023	44.40	45.94	44.40	45.94	45.94	35,400
21 Jul 2023	45.17	45.17	44.16	44.30	44.30	42,200
20 Jul 2023	44.25	45.41	44.24	44.70	44.70	55,800
19 Jul 2023	42.75	44.34	42.27	44.32	44.32	61,800
18 Jul 2023	40.93	43.24	40.93	42.62	42.62	88,500
17 Jul 2023	39.68	41.50	39.68	40.94	40.94	100,200
14 Jul 2023	40.60	40.91	39.95	40.01	40.01	108,900
13 Jul 2023	39.39	40.22	39.39	40.09	40.09	49,800
12 Jul 2023	39.50	39.99	38.97	39.17	39.17	44,500
11 Jul 2023	37.50	38.95	37.32	38.86	38.86	42,200
10 Jul 2023	37.39	38.34	37.11	37.76	37.76	54,600
07 Jul 2023	36.81	37.90	36.81	37.56	37.56	56,200
06 Jul 2023	38.02	38.45	36.54	36.70	36.70	48,400
05 Jul 2023	38.47	39.17	37.92	38.24	38.24	35,800
03 Jul 2023	37.76	39.06	37.76	39.05	39.05	28,500
30 Jun 2023	38.82	38.82	37.45	37.65	37.65	52,100
29 Jun 2023	38.36	39.21	38.16	38.28	38.28	52,900
28 Jun 2023	37.36	38.28	37.36	38.01	38.01	36,900
27 Jun 2023	37.37	38.49	36.90	37.70	37.70	42,400
26 Jun 2023	37.37	38.24	37.08	37.17	37.17	44,700
23 Jun 2023	36.82	38.01	36.82	37.50	37.50	142,700
22 Jun 2023	38.38	38.38	37.42	37.51	37.51	49,300
21 Jun 2023	39.11	39.22	38.33	38.72	38.72	61,100
20 Jun 2023	39.89	39.89	38.93	39.09	39.09	109,300
16 Jun 2023	41.37	41.37	39.69	39.99	39.99	97,800
15 Jun 2023	39.19	40.94	38.83	40.94	40.94	41,800
14 Jun 2023	40.38	40.47	38.97	39.58	39.58	46,700
13 Jun 2023	38.70	40.31	38.50	40.31	40.31	47,600
12 Jun 2023	39.10	39.84	38.53	38.66	38.66	51,300
09 Jun 2023	39.53	39.53	38.61	38.99	38.99	27,000
08 Jun 2023	40.05	40.13	39.00	39.48	39.48	35,700
07 Jun 2023	39.02	40.65	39.00	40.40	40.40	57,200
06 Jun 2023	36.57	39.25	36.57	38.71	38.71	58,300
05 Jun 2023	37.57	37.57	36.42	36.66	36.66	45,400
02 Jun 2023	35.78	37.71	35.78	37.63	37.63	57,300
01 Jun 2023	34.50	35.71	34.05	35.21	35.21	35,900
31 May 2023	34.94	35.00	34.02	34.21	34.21	50,800
30 May 2023	35.56	35.56	34.76	35.10	35.10	18,600
26 May 2023	34.83	35.65	34.52	35.52	35.52	26,200
25 May 2023	35.34	35.41	34.60	34.93	34.93	26,500
24 May 2023	36.24	36.24	35.30	35.39	35.39	33,100
23 May 2023	36.18	37.47	36.18	36.66	36.66	35,800
22 May 2023	35.23	36.21	34.94	36.21	36.21	35,200
19 May 2023	36.09	36.37	34.21	34.91	34.91	35,200
18 May 2023	35.31	35.65	33.95	35.65	35.65	40,900
17 May 2023	34.01	35.35	33.50	35.23	35.23	54,800
16 May 2023	33.90	34.52	33.47	33.47	33.47	37,100
15 May 2023	32.67	34.16	32.67	34.10	34.10	30,100
12 May 2023	33.33	33.33	32.22	32.70	32.70	28,800
11 May 2023	33.23	33.45	32.69	32.91	32.91	33,800
10 May 2023	34.36	34.36	32.68	33.73	33.73	22,600
09 May 2023	33.97	34.17	33.00	33.73	33.73	28,400
08 May 2023	35.62	35.62	34.08	34.33	34.33	33,100
05 May 2023	34.97	35.67	34.80	35.36	35.36	69,200
04 May 2023	33.35	34.09	32.20	33.82	33.82	68,500
03 May 2023	33.80	35.20	33.46	33.97	33.97	103,400
02 May 2023	36.38	36.38	33.75	33.76	33.76	65,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,372.62+53.88(+0.48%)

NZD/USD0.5963+0.0031(+0.52%)

NZD/EUR0.5596+0.0037(+0.67%)

ALL ORDS7,270.00+3.40(+0.05%)

ASX 2007,068.80+3.60(+0.05%)

OIL90.33+0.70(+0.78%)

Coastal Financial Corporation (CCB)

NZX 50
11,372.62
+53.88(+0.48%)

NZD/USD
0.5963
+0.0031(+0.52%)

NZD/EUR
0.5596
+0.0037(+0.67%)

ALL ORDS
7,270.00
+3.40(+0.05%)

ASX 200
7,068.80
+3.60(+0.05%)

OIL
90.33
+0.70(+0.78%)