Coastal Financial Corp (NQ: CCB )

62.99 -3.58 (-5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 66.73 66.73 62.80 62.99 106,903 -3.58(-5.38%)
Oct 30, 2024 64.18 66.57 64.18 66.57 123,603 +2.06(+3.19%)
Oct 29, 2024 63.89 64.54 63.48 64.51 137,243 +0.88(+1.38%)
Oct 28, 2024 59.43 64.30 59.40 63.63 91,196 +5.18(+8.86%)
Oct 25, 2024 60.25 60.40 58.41 58.45 62,473 -1.53(-2.55%)
Oct 24, 2024 59.88 60.44 59.52 59.98 37,796 +0.01(+0.02%)
Oct 23, 2024 59.14 60.14 58.72 59.97 63,687 +0.70(+1.18%)
Oct 22, 2024 58.88 59.74 58.53 59.27 46,410 +0.27(+0.46%)
Oct 21, 2024 60.23 60.91 58.63 59.00 77,684 -1.30(-2.16%)
Oct 18, 2024 60.83 61.22 60.16 60.30 53,083 -0.44(-0.72%)
Oct 17, 2024 59.19 60.92 58.71 60.74 86,768 +1.74(+2.95%)
Oct 16, 2024 58.53 59.58 58.40 59.00 58,953 +0.79(+1.36%)
Oct 15, 2024 57.57 59.55 57.14 58.21 57,396 +0.69(+1.20%)
Oct 14, 2024 56.58 58.10 56.37 57.52 53,577 +0.85(+1.50%)
Oct 11, 2024 54.31 57.02 54.25 56.67 90,365 +2.42(+4.46%)
Oct 10, 2024 53.28 54.44 52.88 54.25 47,731 +0.44(+0.82%)
Oct 09, 2024 53.78 55.00 53.45 53.81 41,056 +0.11(+0.20%)
Oct 08, 2024 53.27 54.41 53.27 53.70 36,727 +0.53(+1.01%)
Oct 07, 2024 52.49 53.38 52.19 53.17 48,693 +0.42(+0.80%)
Oct 04, 2024 53.19 53.43 52.49 52.75 39,910 +0.75(+1.44%)
Oct 03, 2024 52.02 52.37 51.49 52.00 54,177 -0.02(-0.04%)
Oct 02, 2024 52.30 53.11 51.68 52.02 33,485 -0.11(-0.21%)
Oct 01, 2024 53.70 53.84 51.45 52.13 92,881 -1.86(-3.45%)
Sep 30, 2024 52.85 54.73 52.63 53.99 150,161 +1.00(+1.89%)
Sep 27, 2024 52.65 53.99 52.29 52.99 59,384 +0.67(+1.28%)
Sep 26, 2024 52.18 52.81 51.88 52.32 51,709 +0.81(+1.57%)
Sep 25, 2024 51.82 52.23 51.46 51.51 59,878 -0.25(-0.48%)
Sep 24, 2024 51.88 52.44 51.31 51.76 57,188 +0.20(+0.39%)
Sep 23, 2024 51.82 52.21 51.45 51.56 36,506 -0.11(-0.21%)
Sep 20, 2024 53.90 53.98 51.67 51.67 241,153 -1.85(-3.46%)
Sep 19, 2024 51.08 53.92 50.75 53.52 156,260 +2.57(+5.04%)
Sep 18, 2024 50.91 53.16 50.06 50.95 79,538 +0.10(+0.20%)
Sep 17, 2024 50.83 51.92 50.48 50.85 72,722 +0.53(+1.05%)
Sep 16, 2024 50.27 50.99 49.51 50.32 45,667 +0.17(+0.34%)
Sep 13, 2024 49.94 50.35 49.66 50.15 51,869 +0.96(+1.95%)
Sep 12, 2024 49.47 49.77 48.52 49.19 37,852 +0.11(+0.22%)
Sep 11, 2024 49.52 49.72 47.90 49.08 66,166 -0.93(-1.86%)
Sep 10, 2024 50.08 50.18 49.45 50.01 53,247 -0.07(-0.14%)
Sep 09, 2024 49.70 50.98 49.66 50.08 76,533 +0.44(+0.89%)
Sep 06, 2024 51.14 51.24 49.45 49.64 35,386 -1.37(-2.69%)
Sep 05, 2024 51.87 52.00 50.53 51.01 67,988 -0.48(-0.93%)
Sep 04, 2024 52.59 53.10 51.49 51.49 25,433 -1.16(-2.20%)
Sep 03, 2024 52.92 54.00 52.46 52.65 45,300 -1.02(-1.90%)
Aug 30, 2024 53.15 53.69 52.47 53.67 63,659 +0.48(+0.90%)
Aug 29, 2024 52.93 53.50 52.14 53.19 57,686 +0.55(+1.04%)
Aug 28, 2024 53.07 53.12 52.00 52.64 32,650 -0.23(-0.44%)
Aug 27, 2024 52.60 52.88 52.06 52.87 45,041 +0.08(+0.15%)
Aug 26, 2024 53.50 53.62 52.43 52.79 49,155 -0.26(-0.49%)
Aug 23, 2024 50.88 54.00 50.44 53.05 52,998 +2.58(+5.11%)
Aug 22, 2024 49.98 50.71 49.46 50.47 37,036 +0.67(+1.35%)
Aug 21, 2024 49.09 49.89 48.84 49.80 33,452 +0.64(+1.30%)
Aug 20, 2024 49.67 49.70 48.81 49.16 25,153 -0.98(-1.95%)
Aug 19, 2024 49.61 50.22 49.11 50.14 23,472 +0.88(+1.79%)
Aug 16, 2024 48.41 50.09 47.49 49.26 74,643 +0.62(+1.27%)
Aug 15, 2024 48.42 49.25 48.34 48.64 31,909 +1.31(+2.77%)
Aug 14, 2024 47.05 47.40 46.75 47.33 26,961 -0.16(-0.34%)
Aug 13, 2024 47.41 47.69 46.56 47.49 37,263 +0.52(+1.11%)
Aug 12, 2024 47.61 47.91 46.73 46.97 35,278 -0.44(-0.93%)
Aug 09, 2024 47.84 47.98 47.25 47.41 25,720 -0.59(-1.23%)
Aug 08, 2024 47.78 48.07 47.41 48.00 33,530 +0.74(+1.57%)
Aug 07, 2024 48.56 49.07 47.23 47.26 45,154 -0.49(-1.03%)
Aug 06, 2024 47.37 48.22 47.25 47.75 43,085 +0.29(+0.61%)
Aug 05, 2024 47.28 48.15 45.92 47.46 68,963 -1.76(-3.58%)
Aug 02, 2024 49.61 51.26 48.90 49.22 78,127 -2.29(-4.45%)
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.