New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202343.5343.7043.3643.6543.6523,251
21 Sept 202343.4743.7443.3343.5243.5235,700
20 Sept 202344.1344.4843.7243.7443.7431,300
19 Sept 202343.7144.3743.4444.0044.0027,600
18 Sept 202343.2743.7742.5843.5643.5629,400
15 Sept 202343.6644.0043.1143.1943.19101,000
14 Sept 202342.9443.7342.7543.7343.7334,000
13 Sept 202343.1743.1742.2042.2842.2829,800
12 Sept 202342.8943.3242.5643.1443.1425,400
11 Sept 202342.8343.2142.3142.7142.7134,700
08 Sept 202342.7343.2342.6042.8542.8529,700
07 Sept 202343.2143.5842.9443.1543.1529,600
06 Sept 202344.0144.3843.4443.5743.5735,600
05 Sept 202344.8244.8443.9244.0144.0120,000
01 Sept 202344.5045.2644.5045.1045.1024,800
31 Aug 202344.0044.4043.8344.0544.0539,400
30 Aug 202344.7644.9943.8344.0244.0228,800
29 Aug 202344.1345.0643.9644.9144.9121,500
28 Aug 202343.6044.2743.6044.1644.1618,800
25 Aug 202343.7643.8443.1543.4543.4525,200
24 Aug 202344.0244.7043.5643.7243.7228,100
23 Aug 202342.8544.3142.8544.2444.2427,900
22 Aug 202343.6143.6642.8143.0443.0441,400
21 Aug 202344.0544.2343.5043.7543.7524,900
18 Aug 202343.7044.3743.4143.9543.9531,300
17 Aug 202344.7144.7144.0944.1744.1726,100
16 Aug 202345.3045.7844.2144.5944.5930,700
15 Aug 202344.9745.6044.6145.5045.5070,400
14 Aug 202345.5045.9945.2645.5845.5826,700
11 Aug 202345.2445.8745.2045.6945.6921,800
10 Aug 202345.0645.5444.9945.2945.2929,600
09 Aug 202345.4445.4544.6544.8244.8224,400
08 Aug 202343.9645.4443.7145.4045.4033,100
07 Aug 202345.3345.5844.6344.9544.9517,900
04 Aug 202344.8645.3344.5845.2345.2324,000
03 Aug 202343.7945.1643.6144.8144.8121,800
02 Aug 202343.8745.2443.2444.2044.2032,600
01 Aug 202344.8344.8344.0944.4244.4227,300
31 Jul 202346.0246.1743.9145.1745.1765,700
28 Jul 202345.3546.9545.3545.9345.9331,200
27 Jul 202348.3448.5045.6046.0246.0290,400
26 Jul 202346.0247.5446.0247.3647.3635,700
25 Jul 202345.7546.8145.4745.5645.5642,700
24 Jul 202344.4045.9444.4045.9445.9435,400
21 Jul 202345.1745.1744.1644.3044.3042,200
20 Jul 202344.2545.4144.2444.7044.7055,800
19 Jul 202342.7544.3442.2744.3244.3261,800
18 Jul 202340.9343.2440.9342.6242.6288,500
17 Jul 202339.6841.5039.6840.9440.94100,200
14 Jul 202340.6040.9139.9540.0140.01108,900
13 Jul 202339.3940.2239.3940.0940.0949,800
12 Jul 202339.5039.9938.9739.1739.1744,500
11 Jul 202337.5038.9537.3238.8638.8642,200
10 Jul 202337.3938.3437.1137.7637.7654,600
07 Jul 202336.8137.9036.8137.5637.5656,200
06 Jul 202338.0238.4536.5436.7036.7048,400
05 Jul 202338.4739.1737.9238.2438.2435,800
03 Jul 202337.7639.0637.7639.0539.0528,500
30 Jun 202338.8238.8237.4537.6537.6552,100
29 Jun 202338.3639.2138.1638.2838.2852,900
28 Jun 202337.3638.2837.3638.0138.0136,900
27 Jun 202337.3738.4936.9037.7037.7042,400
26 Jun 202337.3738.2437.0837.1737.1744,700
23 Jun 202336.8238.0136.8237.5037.50142,700
22 Jun 202338.3838.3837.4237.5137.5149,300
21 Jun 202339.1139.2238.3338.7238.7261,100
20 Jun 202339.8939.8938.9339.0939.09109,300
16 Jun 202341.3741.3739.6939.9939.9997,800
15 Jun 202339.1940.9438.8340.9440.9441,800
14 Jun 202340.3840.4738.9739.5839.5846,700
13 Jun 202338.7040.3138.5040.3140.3147,600
12 Jun 202339.1039.8438.5338.6638.6651,300
09 Jun 202339.5339.5338.6138.9938.9927,000
08 Jun 202340.0540.1339.0039.4839.4835,700
07 Jun 202339.0240.6539.0040.4040.4057,200
06 Jun 202336.5739.2536.5738.7138.7158,300
05 Jun 202337.5737.5736.4236.6636.6645,400
02 Jun 202335.7837.7135.7837.6337.6357,300
01 Jun 202334.5035.7134.0535.2135.2135,900
31 May 202334.9435.0034.0234.2134.2150,800
30 May 202335.5635.5634.7635.1035.1018,600
26 May 202334.8335.6534.5235.5235.5226,200
25 May 202335.3435.4134.6034.9334.9326,500
24 May 202336.2436.2435.3035.3935.3933,100
23 May 202336.1837.4736.1836.6636.6635,800
22 May 202335.2336.2134.9436.2136.2135,200
19 May 202336.0936.3734.2134.9134.9135,200
18 May 202335.3135.6533.9535.6535.6540,900
17 May 202334.0135.3533.5035.2335.2354,800
16 May 202333.9034.5233.4733.4733.4737,100
15 May 202332.6734.1632.6734.1034.1030,100
12 May 202333.3333.3332.2232.7032.7028,800
11 May 202333.2333.4532.6932.9132.9133,800
10 May 202334.3634.3632.6833.7333.7322,600
09 May 202333.9734.1733.0033.7333.7328,400
08 May 202335.6235.6234.0834.3334.3333,100
05 May 202334.9735.6734.8035.3635.3669,200
04 May 202333.3534.0932.2033.8233.8268,500
03 May 202333.8035.2033.4633.9733.97103,400
02 May 202336.3836.3833.7533.7633.7665,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...