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 (%)
Apr 29, 2022	41.69	41.94	40.66	41.04	45,251	-0.58(-1.39%)
Apr 28, 2022	42.62	42.62	41.11	41.62	19,852	+0.15(+0.36%)
Apr 27, 2022	41.12	42.01	40.13	41.47	29,820	+0.29(+0.70%)
Apr 26, 2022	42.62	42.78	41.00	41.18	35,576	-2.06(-4.76%)
Apr 25, 2022	42.66	43.49	42.08	43.24	34,300	-0.04(-0.09%)
Apr 22, 2022	43.77	44.21	43.18	43.28	31,802	-0.86(-1.95%)
Apr 21, 2022	45.46	45.91	43.83	44.14	20,871	-1.16(-2.56%)
Apr 20, 2022	45.11	46.19	45.11	45.30	23,909	+0.10(+0.22%)
Apr 19, 2022	43.36	45.38	43.25	45.20	31,659	+1.87(+4.32%)
Apr 18, 2022	43.25	43.62	43.01	43.33	19,688	-0.22(-0.51%)
Apr 14, 2022	44.23	44.60	43.39	43.55	28,994	-0.58(-1.31%)
Apr 13, 2022	42.97	44.29	42.97	44.13	38,959	+1.05(+2.44%)
Apr 12, 2022	43.44	43.50	42.48	43.08	26,365	-0.08(-0.19%)
Apr 11, 2022	43.15	43.69	43.05	43.16	20,576	-0.09(-0.21%)
Apr 08, 2022	43.58	43.77	42.81	43.25	32,994	-0.20(-0.46%)
Apr 07, 2022	44.86	44.86	43.31	43.45	34,621	-1.13(-2.53%)
Apr 06, 2022	44.97	45.17	44.44	44.58	38,363	-0.32(-0.71%)
Apr 05, 2022	46.61	46.83	44.87	44.90	40,409	-1.45(-3.13%)
Apr 04, 2022	46.19	46.61	45.82	46.35	26,003	+0.23(+0.50%)

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.