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 (%)
Apr 26, 2019 7.810 7.810 7.810 0 +0.06(+0.77%)
Apr 24, 2019 7.750 7.750 7.750 0 -0.06(-0.77%)
Apr 18, 2019 7.810 7.810 7.810 0 -0.35(-4.29%)
Apr 16, 2019 8.160 8.160 8.160 0 -0.36(-4.23%)
Apr 15, 2019 8.520 8.520 8.520 60 +0.00(+0.00%)
Apr 11, 2019 8.520 8.520 8.520 0 -0.43(-4.80%)
Apr 10, 2019 8.950 8.950 8.950 4 +0.00(+0.00%)
Apr 08, 2019 8.950 8.950 8.950 0 +0.45(+5.29%)
Apr 02, 2019 8.500 8.500 8.500 0 +0.30(+3.66%)
Apr 01, 2019 8.200 8.200 8.200 8.200 100 +0.18(+2.24%)
Mar 28, 2019 8.020 8.020 8.020 0 +0.00(+0.00%)
Mar 25, 2019 8.020 8.020 8.020 0 -0.01(-0.12%)
Mar 22, 2019 8.030 8.030 8.030 8.030 100 +0.01(+0.12%)
Mar 21, 2019 8.020 8.020 8.020 8.020 700 +0.01(+0.12%)
Mar 19, 2019 8.010 8.010 8.010 0 -0.04(-0.50%)
Mar 15, 2019 8.050 8.050 8.050 0 +0.04(+0.50%)
Mar 13, 2019 8.010 8.010 8.010 0 +0.00(+0.00%)
Mar 08, 2019 8.010 8.010 8.010 0 +0.01(+0.12%)
Mar 01, 2019 8.000 8.000 8.000 0 +0.04(+0.50%)
Feb 28, 2019 7.960 7.960 7.960 7.960 500 -0.04(-0.50%)
Feb 26, 2019 8.000 8.000 8.000 0 +0.00(+0.00%)
Feb 19, 2019 8.000 8.000 8.000 0 +0.25(+3.23%)
Feb 15, 2019 7.620 7.750 7.580 7.750 4,500 -0.25(-3.12%)
Feb 13, 2019 8.000 8.000 8.000 0 +0.12(+1.52%)
Feb 12, 2019 7.870 7.880 7.870 7.880 200 +0.37(+4.93%)
Feb 06, 2019 7.510 7.510 7.510 0 +0.00(+0.00%)
Feb 01, 2019 7.510 7.510 7.510 0 +0.01(+0.13%)
Jan 31, 2019 7.500 7.500 7.500 7.500 280 +0.18(+2.46%)
Jan 28, 2019 7.320 7.320 7.320 0 -0.08(-1.08%)
Jan 25, 2019 7.400 7.400 7.400 7.400 100 +0.10(+1.37%)
Jan 24, 2019 7.300 7.300 7.300 36 +0.00(+0.00%)
Jan 23, 2019 7.300 7.300 7.300 7.300 100 +0.08(+1.11%)
Jan 22, 2019 7.220 7.220 7.220 7.220 2,001 -0.08(-1.10%)
Jan 16, 2019 7.300 7.300 7.300 0 +0.17(+2.38%)
Jan 11, 2019 7.130 7.130 7.130 0 +0.01(+0.14%)
Jan 08, 2019 7.120 7.120 7.120 0 -0.07(-0.97%)
Jan 03, 2019 7.190 7.190 7.190 0 +0.05(+0.70%)
Jan 02, 2019 7.050 7.140 7.020 7.140 20,083 +0.00(+0.00%)
Dec 31, 2018 7.140 7.140 7.120 7.140 3,700 -0.01(-0.14%)
Dec 28, 2018 7.150 7.150 7.150 4 +0.00(+0.00%)
Dec 27, 2018 7.190 7.200 7.150 7.150 21,180 -0.04(-0.56%)
Dec 26, 2018 7.190 7.190 7.190 7.190 615 +0.04(+0.56%)
Dec 24, 2018 7.200 7.200 7.110 7.150 26,300 -0.05(-0.69%)
Dec 21, 2018 7.510 7.510 7.200 7.200 700 -0.40(-5.26%)
Dec 19, 2018 7.600 7.600 7.600 0 -0.40(-5.00%)
Dec 11, 2018 8.000 8.000 8.000 0 -0.30(-3.61%)
Dec 10, 2018 8.650 8.650 8.300 8.300 1,950 -0.35(-4.05%)
Dec 07, 2018 8.650 8.650 8.650 8.650 1,200 -0.05(-0.57%)
Dec 04, 2018 8.700 8.700 8.700 0 -0.05(-0.57%)
Dec 03, 2018 8.840 8.850 8.750 8.750 400 -0.25(-2.78%)
Nov 27, 2018 9.000 9.000 9.000 0 +0.25(+2.86%)
Nov 15, 2018 8.750 8.750 8.750 0 -0.05(-0.57%)
Nov 13, 2018 8.800 8.800 8.800 0 -0.10(-1.12%)
Nov 01, 2018 8.900 8.900 8.900 0 -0.10(-1.11%)
Oct 30, 2018 9.000 9.000 9.000 0 +0.20(+2.27%)
Oct 29, 2018 8.800 8.800 8.800 8.800 100 -0.25(-2.76%)
Oct 26, 2018 9.050 9.050 9.000 9.050 300 -0.20(-2.16%)
Oct 23, 2018 9.250 9.250 9.250 0 +0.00(+0.00%)
Oct 18, 2018 9.250 9.250 9.250 0 +0.00(+0.00%)
Oct 16, 2018 9.250 9.250 9.250 0 +0.00(+0.00%)
Oct 15, 2018 9.250 9.250 9.250 9.250 210 +0.25(+2.78%)
Oct 09, 2018 9.000 9.000 9.000 0 +0.00(+0.00%)
Sep 25, 2018 9.000 9.000 9.000 0 +0.04(+0.45%)
Sep 24, 2018 8.980 8.980 8.960 8.960 1,110 -0.04(-0.44%)
Sep 19, 2018 9.000 9.000 9.000 0 -0.01(-0.11%)
Sep 17, 2018 9.010 9.010 9.010 0 -0.10(-1.10%)
Sep 14, 2018 9.010 9.300 9.010 9.110 2,900 +0.00(+0.00%)
Sep 13, 2018 9.112 9.120 9.110 9.110 1,216 -0.05(-0.55%)
Sep 12, 2018 9.180 9.180 9.150 9.160 300 -0.04(-0.43%)
Sep 11, 2018 9.200 9.200 9.200 9.200 14,087 -0.01(-0.11%)
Sep 10, 2018 9.210 9.210 9.210 9.210 650 +0.00(+0.00%)
Sep 07, 2018 9.210 9.210 9.210 9.210 100 +0.01(+0.11%)
Sep 05, 2018 9.200 9.200 9.200 0 +0.00(+0.00%)
Sep 04, 2018 9.200 9.200 9.200 9.200 700 +0.00(+0.00%)
Aug 31, 2018 9.200 9.200 9.200 0 -0.06(-0.65%)
Aug 30, 2018 9.260 9.260 9.260 9.260 22,199 +0.01(+0.11%)
Aug 29, 2018 9.250 9.250 9.250 16 +0.00(+0.00%)
Aug 22, 2018 9.250 9.250 9.250 0 -0.01(-0.11%)
Aug 20, 2018 9.260 9.260 9.260 0 +0.00(+0.00%)
Aug 09, 2018 9.260 9.260 9.260 0 +0.00(+0.00%)
Aug 07, 2018 9.260 9.260 9.260 0 +0.00(+0.00%)
Jul 31, 2018 9.260 9.260 9.260 0 -0.09(-0.96%)
Jul 27, 2018 9.350 9.350 9.350 0 +0.13(+1.41%)
Jul 24, 2018 9.220 9.220 9.220 0 +0.02(+0.22%)
Jul 23, 2018 9.200 9.200 9.200 9.200 2,000 -0.02(-0.22%)
Jul 19, 2018 9.220 9.220 9.220 0 +0.02(+0.22%)
Jul 18, 2018 9.200 9.200 9.200 9.200 2,000 +0.00(+0.00%)
Jul 12, 2018 9.200 9.200 9.200 0 +0.00(+0.00%)
Jul 11, 2018 9.190 9.200 9.190 9.200 1,550 +0.04(+0.44%)
Jul 03, 2018 9.160 9.160 9.160 0 -0.01(-0.11%)
Jul 02, 2018 9.170 9.170 9.170 9.170 125 +0.01(+0.11%)
Jun 25, 2018 9.160 9.160 9.160 0 +0.01(+0.11%)
Jun 22, 2018 9.160 9.160 9.150 9.150 10,325 +0.00(+0.00%)
Jun 21, 2018 9.160 9.160 9.150 9.150 17,800 -0.05(-0.54%)
Jun 20, 2018 9.150 9.200 9.150 9.200 13,044 +0.09(+0.99%)
Jun 19, 2018 9.110 9.110 9.110 9.110 1,000 +0.00(+0.00%)
Jun 14, 2018 9.110 9.110 9.110 0 +0.00(+0.00%)
Jun 12, 2018 9.110 9.110 9.110 25 +0.00(+0.00%)
Jun 07, 2018 9.110 9.110 9.110 0 +0.00(+0.00%)
Jun 05, 2018 9.110 9.110 9.110 0 +0.05(+0.55%)
May 16, 2018 9.060 9.060 9.060 0 -0.29(-3.10%)
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.