Coastal Financial Corp (NQ: CCB )

70.57 +0.25 (+0.36%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	70.92	71.55	70.21	70.57	111,940	+0.25(+0.36%)
Nov 07, 2024	70.32	70.94	68.53	70.32	124,682	-0.58(-0.82%)
Nov 06, 2024	69.72	72.96	69.72	70.90	244,868	+6.99(+10.94%)
Nov 05, 2024	63.09	64.27	62.72	63.91	51,328	+1.09(+1.74%)
Nov 04, 2024	62.76	63.49	61.38	62.82	71,630	-0.44(-0.70%)
Nov 01, 2024	63.36	68.00	62.04	63.26	78,883	+0.27(+0.43%)
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%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Coastal Financial Corp (NQ: CCB )

Historical Prices