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 28, 2021 10.15 10.15 10.15 0 -0.05(-0.49%)
Oct 27, 2021 10.00 10.20 10.00 10.20 3,800 +0.15(+1.49%)
Oct 26, 2021 10.00 10.10 10.05 6,450 +0.05(+0.50%)
Oct 25, 2021 10.00 10.10 10.00 10.00 12,103 +0.00(+0.00%)
Oct 22, 2021 9.800 10.00 9.800 10.00 5,090 +0.25(+2.56%)
Oct 21, 2021 9.750 9.750 9.750 9.750 100 -0.05(-0.51%)
Oct 19, 2021 9.800 9.800 9.800 0 +0.19(+1.98%)
Oct 18, 2021 9.600 9.610 9.600 9.610 900 +0.06(+0.63%)
Oct 14, 2021 9.550 9.550 9.550 0 +0.00(+0.00%)
Oct 13, 2021 9.550 9.550 9.550 9.550 400 -0.05(-0.52%)
Oct 12, 2021 9.550 9.600 9.550 9.600 3,088 +0.05(+0.52%)
Oct 11, 2021 9.550 9.550 9.550 9.550 100 -0.05(-0.52%)
Oct 07, 2021 9.600 9.600 9.600 0 +0.00(+0.00%)
Oct 05, 2021 9.600 9.600 9.600 6 +0.10(+1.05%)
Oct 04, 2021 9.500 9.500 9.500 9.500 400 +0.00(+0.00%)
Oct 01, 2021 9.500 9.500 9.500 9.500 100 -0.10(-1.04%)
Sep 30, 2021 9.500 9.600 9.500 9.600 700 +0.10(+1.05%)
Sep 29, 2021 9.500 9.500 9.500 9.500 400 +0.00(+0.00%)
Sep 28, 2021 9.500 9.500 9.500 9.500 900 +0.00(+0.00%)
Sep 27, 2021 9.500 9.500 9.500 9.500 2,028 +0.00(+0.00%)
Sep 23, 2021 9.500 9.500 9.500 0 -0.05(-0.52%)
Sep 22, 2021 9.550 9.550 9.550 9.550 400 -0.05(-0.52%)
Sep 21, 2021 9.500 9.600 9.500 9.600 26,500 +0.05(+0.52%)
Sep 20, 2021 9.550 9.550 9.550 9.550 600 +0.00(+0.00%)
Sep 17, 2021 9.550 9.550 9.550 9.550 400 +0.00(+0.00%)
Sep 16, 2021 9.600 9.600 9.550 9.550 2,600 -0.05(-0.52%)
Sep 15, 2021 9.550 9.600 9.550 9.600 23,775 +0.05(+0.52%)
Sep 14, 2021 9.550 9.550 9.550 9.550 500 +0.10(+1.06%)
Sep 13, 2021 9.450 9.450 9.450 9.450 400 -0.10(-1.05%)
Sep 10, 2021 9.450 9.550 9.450 9.550 500 +0.00(+0.00%)
Sep 09, 2021 9.450 9.550 9.450 9.550 5,900 +0.05(+0.53%)
Sep 08, 2021 9.500 9.500 9.500 9.500 400 +0.05(+0.53%)
Sep 07, 2021 9.450 9.500 9.450 9.450 2,075 +0.00(+0.00%)
Sep 03, 2021 9.450 9.450 9.450 9.450 600 +0.00(+0.00%)
Sep 02, 2021 9.450 9.450 9.450 9.450 1,030 -0.10(-1.05%)
Sep 01, 2021 9.450 9.550 9.450 9.550 1,000 +0.05(+0.53%)
Aug 31, 2021 9.450 9.500 9.450 9.500 401 +0.00(+0.00%)
Aug 27, 2021 9.500 9.500 9.500 0 +0.00(+0.00%)
Aug 25, 2021 9.500 9.500 9.500 0 +0.00(+0.00%)
Aug 24, 2021 9.450 9.500 9.350 9.500 1,500 +0.05(+0.53%)
Aug 23, 2021 9.450 9.450 9.450 9.450 301 +0.00(+0.00%)
Aug 20, 2021 9.450 9.450 9.450 9.450 300 +0.00(+0.00%)
Aug 19, 2021 9.450 9.450 9.450 9.450 100 +0.00(+0.00%)
Aug 18, 2021 9.400 9.450 9.300 9.450 185,976 +0.00(+0.00%)
Aug 17, 2021 9.450 9.450 9.450 9.450 14,770 -0.05(-0.53%)
Aug 13, 2021 9.500 9.500 9.500 0 +0.05(+0.53%)
Aug 12, 2021 9.450 9.450 9.450 9.450 123 +0.00(+0.00%)
Aug 11, 2021 9.450 9.450 9.450 9.450 26,777 +0.05(+0.53%)
Aug 10, 2021 9.350 9.450 9.350 9.400 51,420 +0.00(+0.00%)
Aug 09, 2021 9.350 9.400 9.350 9.400 48,590 +0.10(+1.08%)
Aug 06, 2021 9.250 9.300 9.250 9.300 18,100 +0.11(+1.20%)
Aug 04, 2021 9.190 9.190 9.190 0 +0.04(+0.44%)
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.