USX:CCB - Coastal Financial Corporation Coastal Financial Corporation
Sector: Financials, Industry: Regional Banks
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
29 Nov 2021 USD 46.46 44.65 45.13 45.15 45.15 +0.720 (+1.62%) 24,061
26 Nov 2021 USD 46.5 43.68 46.12 44.43 44.43 -3.180 (-6.68%) 28,000
24 Nov 2021 USD 47.7 46.88 47.051 47.61 47.61 +0.360 (+0.76%) 8,700
23 Nov 2021 USD 47.9 46.129 47.67 47.25 47.25 -0.260 (-0.55%) 16,300
22 Nov 2021 USD 49.263 46.89 46.89 47.51 47.51 +1 (+2.15%) 28,400
19 Nov 2021 USD 47.375 45.31 45.31 46.51 46.51 +0.850 (+1.86%) 17,700
18 Nov 2021 USD 45.91 44.48 44.48 45.66 45.66 +0.980 (+2.19%) 15,900
17 Nov 2021 USD 45.01 43.69 43.91 44.68 44.68 +0.200 (+0.45%) 32,900
16 Nov 2021 USD 44.5 42.881 43.85 44.48 44.48 +0.460 (+1.04%) 23,000
15 Nov 2021 USD 44.26 43.247 44.24 44.02 44.02 +0.050 (+0.11%) 13,200
12 Nov 2021 USD 44.41 43.63 44.41 43.97 43.97 -0.030 (-0.07%) 11,900
11 Nov 2021 USD 44.89 43.62 43.85 44.0 44.0 +0.390 (+0.89%) 20,700
10 Nov 2021 USD 44.045 43.02 43.02 43.61 43.61 +0.750 (+1.75%) 14,000
9 Nov 2021 USD 44.31 40.35 41.85 42.86 42.86 +0.540 (+1.28%) 47,500
8 Nov 2021 USD 42.56 39.0 40.52 42.32 42.32 +2.220 (+5.54%) 135,700
5 Nov 2021 USD 40.51 38.733 39.46 40.1 40.1 +1.210 (+3.11%) 67,900
4 Nov 2021 USD 39.79 38.2 39.38 38.89 38.89 -0.650 (-1.64%) 16,400
3 Nov 2021 USD 39.78 37.91 38.85 39.54 39.54 +0.610 (+1.57%) 39,300
2 Nov 2021 USD 39.535 38.61 39.06 38.93 38.93 -0.010 (-0.03%) 59,800
1 Nov 2021 USD 38.99 37.6 38.38 38.94 38.94 +0.890 (+2.34%) 21,300
29 Oct 2021 USD 38.37 36.025 36.4 38.05 38.05 +1.770 (+4.88%) 64,500
28 Oct 2021 USD 36.54 35.212 35.72 36.28 36.28 +0.620 (+1.74%) 64,500
27 Oct 2021 USD 36.755 34.38 35.913 35.66 35.66 +0.680 (+1.94%) 116,300
26 Oct 2021 USD 35.69 34.3 34.3 34.98 34.98 +0.060 (+0.17%) 11,400
25 Oct 2021 USD 34.92 34.48 34.74 34.92 34.92 +0.440 (+1.28%) 12,000
22 Oct 2021 USD 35.17 34.27 34.51 34.48 34.48 0.0 (0.0%) 61,700
21 Oct 2021 USD 35.23 34.21 34.66 34.48 34.48 +0.030 (+0.09%) 30,800
20 Oct 2021 USD 35.46 33.25 33.25 34.45 34.45 +0.920 (+2.74%) 27,600
19 Oct 2021 USD 34.26 33.21 33.84 33.53 33.53 +0.030 (+0.09%) 9,100
18 Oct 2021 USD 34.125 33.33 33.76 33.5 33.5 -0.230 (-0.68%) 10,000