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


Yahoo Finance (Live Price)
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
27 Jan 2022 USD 50.11 47.9 48.93 48.1 48.1 -0.770 (-1.58%) 72,332
26 Jan 2022 USD 50.52 47.59 50.52 48.87 48.87 -0.330 (-0.67%) 56,300
25 Jan 2022 USD 50.5 47.293 50.5 49.2 49.2 -0.950 (-1.89%) 64,400
24 Jan 2022 USD 50.355 47.29 47.81 50.15 50.15 +1.580 (+3.25%) 60,200
21 Jan 2022 USD 51.185 48.124 48.3 48.57 48.57 -0.310 (-0.63%) 50,200
20 Jan 2022 USD 51.67 48.56 49.77 48.88 48.88 -0.920 (-1.85%) 45,700
19 Jan 2022 USD 51.01 49.67 51.01 49.8 49.8 -1.210 (-2.37%) 53,200
18 Jan 2022 USD 52.05 50.711 51.92 51.01 51.01 -1.070 (-2.05%) 99,700
14 Jan 2022 USD 52.835 51.64 52.01 52.08 52.08 +0.210 (+0.40%) 120,100
13 Jan 2022 USD 53.71 51.5 52.69 51.87 51.87 +0.090 (+0.17%) 168,500
12 Jan 2022 USD 53.05 51.564 52.75 51.78 51.78 -1.100 (-2.08%) 41,400
11 Jan 2022 USD 53.8 52.32 53.8 52.88 52.88 -0.240 (-0.45%) 22,500
10 Jan 2022 USD 53.5 51.72 53.18 53.12 53.12 -0.110 (-0.21%) 30,100
7 Jan 2022 USD 53.988 52.51 52.78 53.23 53.23 +0.230 (+0.43%) 65,800
6 Jan 2022 USD 54.02 51.189 51.99 53.0 53.0 +1.600 (+3.11%) 29,300
5 Jan 2022 USD 53.56 50.32 50.39 51.4 51.4 +1.080 (+2.15%) 51,900
4 Jan 2022 USD 50.68 49.61 49.85 50.32 50.32 +0.510 (+1.02%) 17,900
3 Jan 2022 USD 52.719 49.34 51.06 49.81 49.81 -0.810 (-1.60%) 23,100
31 Dec 2021 USD 51.12 48.98 49.63 50.62 50.62 +0.840 (+1.69%) 77,200
30 Dec 2021 USD 50.09 48.917 50.09 49.78 49.78 -0.470 (-0.94%) 41,600
29 Dec 2021 USD 51.545 49.551 51.01 50.25 50.25 -0.680 (-1.34%) 27,800
28 Dec 2021 USD 51.99 50.01 51.52 50.93 50.93 -0.870 (-1.68%) 45,900
27 Dec 2021 USD 54.41 51.525 52.6 51.8 51.8 -0.230 (-0.44%) 48,200
23 Dec 2021 USD 52.7 51.509 52.04 52.03 52.03 0.0 (0.0%) 92,900
22 Dec 2021 USD 52.88 50.89 50.89 52.03 52.03 +1.160 (+2.28%) 49,000
21 Dec 2021 USD 51.6 48.0 48.75 50.87 50.87 +2.990 (+6.24%) 103,300
20 Dec 2021 USD 48.17 46.195 47.03 47.88 47.88 -0.100 (-0.21%) 58,800
17 Dec 2021 USD 49.57 42.63 43.0 47.98 47.98 +5.060 (+11.79%) 215,200
16 Dec 2021 USD 44.388 42.46 42.92 42.92 42.92 +0.110 (+0.26%) 33,400
15 Dec 2021 USD 42.86 41.16 41.96 42.81 42.81 +1.710 (+4.16%) 159,000