Coastal Financial Corporation (CCB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

41.19

-0.24

(-0.58%)

At close: 04:00PM EDT

41.19

0.00

(0.00%)

After hours:

04:20PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	40.83	41.39	40.42	41.19	41.19	45,359
24 Apr 2024	40.40	41.53	40.40	41.43	41.43	40,800
23 Apr 2024	39.50	41.24	39.50	40.89	40.89	73,400
22 Apr 2024	39.15	39.69	39.15	39.40	39.40	37,500
19 Apr 2024	37.60	39.27	37.60	39.25	39.25	61,700
18 Apr 2024	37.39	38.02	37.30	37.83	37.83	54,800
17 Apr 2024	38.33	38.33	37.38	37.38	37.38	27,100
16 Apr 2024	37.75	38.07	37.30	37.79	37.79	45,200
15 Apr 2024	38.82	38.94	37.76	38.08	38.08	35,800
12 Apr 2024	38.32	39.20	38.22	38.38	38.38	56,400
11 Apr 2024	38.11	39.03	37.94	38.83	38.83	79,500
10 Apr 2024	38.22	38.61	37.65	38.10	38.10	85,500
09 Apr 2024	39.15	39.35	39.05	39.28	39.28	29,800
08 Apr 2024	38.89	39.17	38.58	38.88	38.88	28,800
05 Apr 2024	38.49	38.74	38.35	38.65	38.65	30,900
04 Apr 2024	38.24	39.12	38.24	38.58	38.58	62,200
03 Apr 2024	38.40	38.57	37.87	37.89	37.89	40,900
02 Apr 2024	37.90	38.73	37.75	38.72	38.72	60,500
01 Apr 2024	39.20	39.20	38.00	38.18	38.18	61,000
28 Mar 2024	38.56	38.99	38.24	38.87	38.87	153,900
27 Mar 2024	37.16	38.46	36.95	38.46	38.46	66,300
26 Mar 2024	37.36	37.36	36.60	36.88	36.88	33,600
25 Mar 2024	37.43	37.78	36.90	37.05	37.05	32,600
22 Mar 2024	38.43	38.43	36.99	37.20	37.20	95,600
21 Mar 2024	38.89	39.44	38.66	38.81	38.81	49,300
20 Mar 2024	36.90	38.90	36.90	38.56	38.56	52,000
19 Mar 2024	36.09	37.19	35.90	36.98	36.98	41,400
18 Mar 2024	36.15	36.44	35.67	35.99	35.99	48,600
15 Mar 2024	35.83	36.73	35.70	36.20	36.20	112,500
14 Mar 2024	36.49	36.81	35.84	36.06	36.06	45,600
13 Mar 2024	37.42	37.87	36.21	36.63	36.63	84,600
12 Mar 2024	37.84	37.85	37.31	37.59	37.59	27,000
11 Mar 2024	37.77	38.16	37.69	38.02	38.02	33,700
08 Mar 2024	38.44	38.50	37.59	37.69	37.69	56,000
07 Mar 2024	38.76	39.00	37.75	37.94	37.94	35,600
06 Mar 2024	38.52	39.06	37.77	38.31	38.31	68,600
05 Mar 2024	37.18	38.69	36.95	38.45	38.45	52,400
04 Mar 2024	38.20	38.71	37.02	37.26	37.26	60,900
01 Mar 2024	38.37	38.37	37.76	38.24	38.24	76,000
29 Feb 2024	38.74	39.24	38.18	38.39	38.39	62,100
28 Feb 2024	38.16	38.50	37.90	38.16	38.16	40,400
27 Feb 2024	38.73	39.21	38.35	38.40	38.40	33,200
26 Feb 2024	38.78	39.12	38.40	38.59	38.59	37,500
23 Feb 2024	38.69	39.54	38.69	38.82	38.82	44,500
22 Feb 2024	39.10	39.15	38.28	38.84	38.84	46,700
21 Feb 2024	39.56	39.56	39.05	39.22	39.22	56,900
20 Feb 2024	39.80	40.34	39.52	39.63	39.63	23,700
16 Feb 2024	40.01	40.37	39.45	40.24	40.24	44,800
15 Feb 2024	39.26	40.29	39.04	40.27	40.27	40,800
14 Feb 2024	39.01	39.36	38.20	38.73	38.73	58,500
13 Feb 2024	38.99	39.46	38.20	38.47	38.47	86,900
12 Feb 2024	39.00	41.07	38.95	40.26	40.26	59,700
09 Feb 2024	38.10	39.18	37.90	39.02	39.02	104,100
08 Feb 2024	37.83	38.21	37.55	38.16	38.16	32,700
07 Feb 2024	38.48	38.72	37.19	37.95	37.95	70,100
06 Feb 2024	38.31	38.78	37.59	38.45	38.45	69,900
05 Feb 2024	38.41	38.50	37.66	38.04	38.04	80,900
02 Feb 2024	38.63	39.83	38.55	38.98	38.98	48,900
01 Feb 2024	40.12	40.12	38.22	39.27	39.27	62,800
31 Jan 2024	42.00	42.00	39.84	39.90	39.90	86,700
30 Jan 2024	42.68	42.68	41.71	42.12	42.12	57,100
29 Jan 2024	42.23	42.74	41.50	42.73	42.73	33,000
26 Jan 2024	42.07	42.94	41.86	42.03	42.03	32,500
25 Jan 2024	42.68	42.68	40.66	41.42	41.42	33,600
24 Jan 2024	42.06	42.26	41.83	42.08	42.08	26,500
23 Jan 2024	42.59	42.98	40.90	41.61	41.61	57,000
22 Jan 2024	42.08	42.42	41.58	42.24	42.24	35,600
19 Jan 2024	40.85	41.56	40.30	41.55	41.55	29,700
18 Jan 2024	41.33	41.33	40.28	40.53	40.53	22,400
17 Jan 2024	40.90	41.34	40.60	41.09	41.09	32,900
16 Jan 2024	41.21	41.77	40.90	41.20	41.20	40,100
12 Jan 2024	43.38	43.41	41.53	41.95	41.95	30,800
11 Jan 2024	42.52	42.66	41.88	42.59	42.59	28,500
10 Jan 2024	42.42	42.73	41.82	42.73	42.73	28,600
09 Jan 2024	42.34	42.61	41.90	42.31	42.31	30,500
08 Jan 2024	42.98	43.00	42.14	42.99	42.99	26,400
05 Jan 2024	43.22	43.67	42.71	42.82	42.82	43,900
04 Jan 2024	43.00	43.86	43.00	43.24	43.24	35,800
03 Jan 2024	43.63	43.65	42.65	42.80	42.80	40,000
02 Jan 2024	41.43	44.85	41.43	43.78	43.78	47,400
29 Dec 2023	45.00	45.31	44.22	44.41	44.41	29,900
28 Dec 2023	45.07	45.85	44.94	45.04	45.04	23,700
27 Dec 2023	44.80	45.62	44.80	45.29	45.29	35,400
26 Dec 2023	45.14	45.53	44.87	45.00	45.00	34,800
22 Dec 2023	45.23	45.38	44.60	44.69	44.69	33,100
21 Dec 2023	44.99	44.99	44.42	44.83	44.83	30,700
20 Dec 2023	45.33	46.24	44.20	44.37	44.37	47,100
19 Dec 2023	45.17	45.77	44.69	45.60	45.60	31,100
18 Dec 2023	45.37	45.81	43.71	44.79	44.79	39,400
15 Dec 2023	45.67	45.93	44.21	45.20	45.20	121,000
14 Dec 2023	45.74	46.50	44.42	45.52	45.52	85,500
13 Dec 2023	42.80	44.63	42.04	44.62	44.62	99,000
12 Dec 2023	43.00	43.16	42.06	42.65	42.65	32,800
11 Dec 2023	42.58	43.17	42.50	42.81	42.81	31,300
08 Dec 2023	40.99	42.78	40.99	42.71	42.71	31,900
07 Dec 2023	40.96	41.99	40.96	41.98	41.98	36,300
06 Dec 2023	41.27	42.01	40.51	40.83	40.83	26,200
05 Dec 2023	41.00	41.26	40.69	40.85	40.85	20,200
04 Dec 2023	40.61	41.64	40.61	41.29	41.29	38,900
01 Dec 2023	39.14	41.22	39.00	40.88	40.88	61,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,898.48-47.95(-0.40%)

NZD/USD0.5966+0.0016(+0.27%)

NZD/EUR0.5559+0.0018(+0.33%)

ALL ORDS7,851.70-85.80(-1.08%)

ASX 2007,592.10-90.90(-1.18%)

OIL83.87+0.30(+0.36%)

Coastal Financial Corporation (CCB)

NZX 50
11,898.48
-47.95(-0.40%)

NZD/USD
0.5966
+0.0016(+0.27%)

NZD/EUR
0.5559
+0.0018(+0.33%)

ALL ORDS
7,851.70
-85.80(-1.08%)

ASX 200
7,592.10
-90.90(-1.18%)

OIL
83.87
+0.30(+0.36%)