Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coastal Carolina Bancshares Inc (OP: CCNB )

9.450 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 5.900 5.900 5.900 5.900 500 +0.04(+0.68%)
Oct 29, 2020 5.860 5.860 5.860 5.860 900 +0.01(+0.17%)
Oct 26, 2020 5.850 5.850 5.850 0 -0.15(-2.50%)
Oct 23, 2020 5.840 6.000 5.840 6.000 700 +0.29(+5.08%)
Oct 22, 2020 5.710 5.710 5.710 5.710 1,424 -0.09(-1.55%)
Oct 21, 2020 5.770 5.800 5.770 5.800 1,100 +0.02(+0.35%)
Oct 19, 2020 5.780 5.780 5.780 0 +0.04(+0.70%)
Oct 16, 2020 5.500 5.740 5.500 5.740 4,000 +0.25(+4.55%)
Oct 14, 2020 5.490 5.490 5.490 0 +0.04(+0.73%)
Oct 13, 2020 5.450 5.450 5.450 5.450 100 +0.00(+0.00%)
Oct 08, 2020 5.450 5.450 5.450 0 +0.00(+0.00%)
Oct 07, 2020 5.450 5.450 5.450 5.450 100 -0.03(-0.55%)
Oct 06, 2020 5.420 5.480 5.420 5.480 1,304 +0.08(+1.48%)
Oct 01, 2020 5.400 5.400 5.400 0 +0.09(+1.69%)
Sep 29, 2020 5.310 5.310 5.310 0 -0.04(-0.75%)
Sep 28, 2020 5.350 5.350 5.350 5.350 100 -0.05(-0.93%)
Sep 23, 2020 5.400 5.400 5.400 0 +0.09(+1.69%)
Sep 21, 2020 5.310 5.310 5.310 0 -0.05(-0.93%)
Sep 18, 2020 5.400 5.420 5.360 5.360 600 -0.06(-1.11%)
Sep 16, 2020 5.420 5.420 5.420 0 +0.00(+0.00%)
Sep 14, 2020 5.420 5.420 5.420 0 -0.06(-1.09%)
Sep 10, 2020 5.480 5.480 5.480 0 +0.05(+0.92%)
Sep 09, 2020 5.500 5.500 5.410 5.430 750 -0.07(-1.27%)
Sep 08, 2020 5.400 5.500 5.400 5.500 1,114 +0.10(+1.85%)
Sep 04, 2020 5.400 5.400 5.400 5.400 500 +0.12(+2.27%)
Sep 03, 2020 5.280 5.280 5.280 5.280 1,320 +0.03(+0.57%)
Sep 02, 2020 5.550 5.550 5.250 5.250 3,585 -0.25(-4.55%)
Sep 01, 2020 5.550 5.550 5.500 5.500 517 +0.00(+0.00%)
Aug 31, 2020 5.500 5.500 5.500 40 +0.00(+0.00%)
Aug 28, 2020 5.500 5.500 5.500 5.500 400 +0.15(+2.80%)
Aug 27, 2020 5.590 5.590 5.350 5.350 28,668 -0.25(-4.46%)
Aug 26, 2020 5.660 5.690 5.550 5.600 16,925 -0.20(-3.45%)
Aug 25, 2020 5.800 5.800 5.800 5.800 100 +0.00(+0.00%)
Aug 24, 2020 5.750 5.800 5.750 5.800 400 -0.02(-0.34%)
Aug 20, 2020 5.820 5.820 5.820 0 +0.18(+3.19%)
Aug 18, 2020 5.640 5.640 5.640 0 -0.08(-1.40%)
Aug 17, 2020 5.720 5.720 5.720 5.720 257 -0.08(-1.38%)
Aug 14, 2020 5.800 5.800 5.800 5.800 300 +0.15(+2.65%)
Aug 13, 2020 5.570 5.650 5.570 5.650 2,425 +0.06(+1.07%)
Aug 12, 2020 5.510 5.590 5.510 5.590 710 +0.00(+0.00%)
Aug 11, 2020 5.590 5.590 5.590 5.590 500 +0.02(+0.36%)
Aug 10, 2020 5.570 5.570 5.320 5.570 400 +0.06(+1.09%)
Aug 07, 2020 5.510 5.510 5.510 5.510 1,700 -0.05(-0.90%)
Aug 06, 2020 5.560 5.560 5.560 5.560 1,668 +0.00(+0.00%)
Aug 04, 2020 5.560 5.560 5.560 0 -0.05(-0.89%)
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.