Indicators

Coastal Financial Corp (NQ: CCB )

44.45 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	38.56	38.99	38.24	38.87	153,878	+0.41(+1.07%)
Mar 27, 2024	37.16	38.46	36.95	38.46	66,294	+1.58(+4.28%)
Mar 26, 2024	37.36	37.36	36.60	36.88	33,645	-0.17(-0.46%)
Mar 25, 2024	37.43	37.78	36.90	37.05	32,551	-0.15(-0.40%)
Mar 22, 2024	38.43	38.43	36.98	37.20	95,613	-1.61(-4.15%)
Mar 21, 2024	38.89	39.44	38.66	38.81	49,367	+0.25(+0.65%)
Mar 20, 2024	36.90	38.90	36.90	38.56	52,018	+1.58(+4.27%)
Mar 19, 2024	36.09	37.19	35.90	36.98	41,430	+0.99(+2.75%)
Mar 18, 2024	36.15	36.44	35.67	35.99	48,619	-0.21(-0.58%)
Mar 15, 2024	35.83	36.73	35.70	36.20	112,490	+0.14(+0.39%)
Mar 14, 2024	36.49	36.81	35.84	36.06	45,571	-0.57(-1.56%)
Mar 13, 2024	37.42	37.87	36.21	36.63	84,589	-0.96(-2.55%)
Mar 12, 2024	37.84	37.85	37.31	37.59	27,044	-0.43(-1.13%)
Mar 11, 2024	37.77	38.16	37.69	38.02	33,693	+0.33(+0.88%)
Mar 08, 2024	38.44	38.50	37.59	37.69	56,028	-0.25(-0.66%)
Mar 07, 2024	38.76	39.00	37.75	37.94	35,601	-0.37(-0.97%)
Mar 06, 2024	38.52	39.06	37.77	38.31	68,596	-0.14(-0.36%)
Mar 05, 2024	37.18	38.69	36.95	38.45	52,448	+1.19(+3.19%)
Mar 04, 2024	38.20	38.71	37.02	37.26	60,875	-0.98(-2.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.