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 29, 2020 5.820 5.820 5.820 0 -0.28(-4.59%)
Apr 24, 2020 6.100 6.100 6.100 0 +0.10(+1.67%)
Apr 14, 2020 6.000 6.000 6.000 0 +0.15(+2.56%)
Apr 07, 2020 5.850 5.850 5.850 0 -0.65(-10.00%)
Mar 30, 2020 6.500 6.500 6.500 0 +0.00(+0.00%)
Mar 26, 2020 6.500 6.500 6.500 0 +1.48(+29.48%)
Mar 24, 2020 5.020 5.020 5.020 0 -0.91(-15.35%)
Mar 23, 2020 5.790 5.930 5.400 5.930 3,024 -0.02(-0.34%)
Mar 20, 2020 5.880 6.440 5.880 5.950 3,000 +0.83(+16.21%)
Mar 19, 2020 5.120 5.120 5.120 5.120 3,361 +0.00(+0.00%)
Mar 18, 2020 5.120 5.120 5.100 5.120 900 +0.12(+2.40%)
Mar 17, 2020 5.150 5.150 4.330 5.000 2,305 -1.00(-16.67%)
Mar 16, 2020 6.000 6.000 6.000 6.000 300 -0.50(-7.69%)
Mar 12, 2020 6.500 6.500 6.500 0 -0.55(-7.80%)
Mar 11, 2020 7.050 7.050 7.050 13 +0.00(+0.00%)
Mar 09, 2020 7.050 7.050 7.050 0 -0.45(-6.00%)
Mar 06, 2020 7.500 7.500 7.500 25 +0.00(+0.00%)
Mar 03, 2020 7.500 7.500 7.500 0 +0.00(+0.00%)
Mar 02, 2020 7.500 7.500 7.500 7.500 1,400 +0.00(+0.00%)
Feb 27, 2020 7.500 7.500 7.500 0 +0.00(+0.00%)
Feb 26, 2020 7.500 7.500 7.500 7.500 775 +0.00(+0.00%)
Feb 25, 2020 7.500 7.500 7.500 7.500 500 +0.01(+0.13%)
Feb 24, 2020 7.500 7.500 7.490 7.490 313 -0.19(-2.52%)
Feb 21, 2020 7.684 7.684 7.684 7.684 100 +0.06(+0.84%)
Feb 18, 2020 7.620 7.620 7.620 0 -0.05(-0.65%)
Feb 12, 2020 7.670 7.670 7.670 0 +0.00(+0.00%)
Feb 11, 2020 7.700 7.700 7.670 7.670 1,300 -0.05(-0.65%)
Feb 05, 2020 7.720 7.720 7.720 0 +0.01(+0.13%)
Feb 04, 2020 7.760 7.760 7.710 7.710 3,350 -0.06(-0.77%)
Feb 03, 2020 7.800 7.800 7.770 7.770 1,107 -0.01(-0.13%)
Jan 29, 2020 7.780 7.780 7.780 0 -0.07(-0.89%)
Jan 28, 2020 7.850 7.850 7.850 7.850 400 +0.03(+0.38%)
Jan 27, 2020 7.880 7.880 7.820 7.820 470 +0.02(+0.26%)
Jan 17, 2020 7.800 7.800 7.800 0 +0.03(+0.39%)
Jan 14, 2020 7.770 7.770 7.770 0 -0.18(-2.26%)
Jan 10, 2020 7.950 7.950 7.950 0 +0.19(+2.45%)
Jan 02, 2020 7.760 7.760 7.760 0 +0.02(+0.26%)
Dec 31, 2019 7.740 7.740 7.720 7.740 1,700 -0.01(-0.13%)
Dec 30, 2019 7.750 7.750 7.750 7.750 500 +0.01(+0.13%)
Dec 27, 2019 7.730 7.740 7.730 7.740 600 -0.02(-0.26%)
Dec 20, 2019 7.760 7.760 7.760 0 -0.09(-1.15%)
Dec 13, 2019 7.850 7.850 7.850 0 +0.00(+0.00%)
Dec 12, 2019 7.850 7.850 7.850 7.850 500 +0.12(+1.55%)
Dec 10, 2019 7.730 7.730 7.730 0 +0.01(+0.13%)
Dec 06, 2019 7.720 7.720 7.720 0 +0.00(+0.00%)
Dec 05, 2019 7.750 7.750 7.720 7.720 4,473 +0.00(+0.00%)
Dec 02, 2019 7.720 7.720 7.720 0 -0.04(-0.52%)
Nov 27, 2019 7.760 7.760 7.760 0 +0.01(+0.13%)
Nov 26, 2019 7.740 7.750 7.710 7.750 1,948 +0.01(+0.13%)
Nov 25, 2019 7.760 7.760 7.740 7.740 1,669 -0.02(-0.26%)
Nov 21, 2019 7.760 7.760 7.760 0 -0.01(-0.13%)
Nov 20, 2019 7.810 7.810 7.770 7.770 13,138 -0.03(-0.38%)
Nov 19, 2019 7.850 7.850 7.800 7.800 1,320 -0.11(-1.39%)
Nov 18, 2019 7.850 7.910 7.850 7.910 400 +0.16(+2.06%)
Nov 06, 2019 7.750 7.750 7.750 0 +0.00(+0.00%)
Nov 01, 2019 7.750 7.750 7.750 0 +0.00(+0.00%)
Oct 31, 2019 7.800 7.800 7.750 7.750 16,387 -0.05(-0.64%)
Oct 30, 2019 7.800 7.800 7.800 7.800 3,655 -0.10(-1.27%)
Oct 29, 2019 7.900 7.900 7.900 7.900 500 +0.08(+1.02%)
Oct 28, 2019 7.820 7.820 7.820 7.820 100 +0.01(+0.13%)
Oct 17, 2019 7.810 7.810 7.810 0 -0.11(-1.39%)
Oct 14, 2019 7.920 7.920 7.920 0 -0.04(-0.50%)
Oct 10, 2019 7.960 7.960 7.960 0 +0.00(+0.00%)
Oct 08, 2019 7.960 7.960 7.960 0 -0.04(-0.50%)
Oct 07, 2019 8.000 8.000 8.000 8.000 14,001 -0.02(-0.25%)
Oct 02, 2019 8.020 8.020 8.020 0 +0.02(+0.25%)
Sep 27, 2019 8.000 8.000 8.000 0 +0.00(+0.00%)
Sep 16, 2019 8.000 8.000 8.000 0 +0.03(+0.38%)
Sep 13, 2019 7.970 7.970 7.970 1 +0.00(+0.00%)
Sep 12, 2019 8.000 8.000 7.920 7.970 4,066 +0.05(+0.63%)
Sep 10, 2019 7.920 7.920 7.920 0 +0.00(+0.00%)
Sep 06, 2019 7.920 7.920 7.920 0 +0.00(+0.00%)
Sep 05, 2019 7.920 7.920 7.920 7.920 168 -0.14(-1.74%)
Sep 03, 2019 8.060 8.060 8.060 0 -0.05(-0.62%)
Aug 30, 2019 8.110 8.110 8.110 8.110 41,000 +0.03(+0.37%)
Aug 29, 2019 8.080 8.080 8.080 8.080 110 -0.01(-0.12%)
Aug 26, 2019 8.090 8.090 8.090 0 +0.00(+0.00%)
Aug 20, 2019 8.090 8.090 8.090 0 -0.20(-2.41%)
Aug 15, 2019 8.290 8.290 8.290 0 +0.00(+0.00%)
Aug 12, 2019 8.290 8.290 8.290 0 +0.24(+2.98%)
Aug 09, 2019 8.050 8.050 8.050 8.050 100 +0.01(+0.12%)
Aug 06, 2019 8.040 8.040 8.040 0 -0.26(-3.13%)
Aug 01, 2019 8.300 8.300 8.300 0 +0.00(+0.00%)
Jul 29, 2019 8.300 8.300 8.300 0 +0.05(+0.61%)
Jul 26, 2019 8.200 8.250 8.200 8.250 8,100 +0.29(+3.64%)
Jul 23, 2019 7.960 7.960 7.960 0 +0.00(+0.00%)
Jul 22, 2019 8.250 8.250 7.960 7.960 2,110 -0.04(-0.50%)
Jul 17, 2019 8.000 8.000 8.000 0 +0.09(+1.14%)
Jul 16, 2019 7.910 7.910 7.910 7.910 1,172 +0.00(+0.00%)
Jul 15, 2019 7.890 7.910 7.890 7.910 1,100 -0.34(-4.12%)
Jul 11, 2019 8.250 8.250 8.250 0 +0.39(+4.96%)
Jul 02, 2019 7.860 7.860 7.860 0 +0.01(+0.13%)
Jul 01, 2019 7.850 7.850 7.850 7.850 712 +0.02(+0.26%)
Jun 28, 2019 7.830 7.830 7.830 1 +0.00(+0.00%)
Jun 27, 2019 7.830 7.830 7.830 7.830 2,750 +0.01(+0.13%)
Jun 25, 2019 7.820 7.820 7.820 0 -0.43(-5.21%)
Jun 20, 2019 8.250 8.250 8.250 0 +0.62(+8.13%)
Jun 19, 2019 7.630 7.630 7.630 7.630 162 -0.61(-7.40%)
Jun 14, 2019 8.240 8.240 8.240 0 +0.00(+0.00%)
Jun 12, 2019 8.240 8.240 8.240 0 -0.02(-0.24%)
Jun 11, 2019 8.210 8.260 8.210 8.260 2,000 +0.74(+9.84%)
Jun 10, 2019 7.520 7.520 7.520 7.520 168 +0.00(+0.00%)
Jun 06, 2019 7.520 7.520 7.520 0 +0.22(+3.01%)
Jun 04, 2019 7.300 7.300 7.300 0 -0.95(-11.52%)
May 28, 2019 8.250 8.250 8.250 0 +0.25(+3.12%)
May 24, 2019 8.000 8.000 8.000 43 +0.00(+0.00%)
May 23, 2019 7.981 8.000 7.981 8.000 200 +0.27(+3.49%)
May 21, 2019 7.730 7.730 7.730 0 +0.00(+0.00%)
May 20, 2019 7.870 7.870 7.730 7.730 1,523 -0.14(-1.78%)
May 15, 2019 7.870 7.870 7.870 0 +0.00(+0.00%)
May 14, 2019 7.870 7.870 7.870 7.870 2,027 +0.00(+0.00%)
May 13, 2019 7.870 7.870 7.870 7.870 127 +0.00(+0.00%)
May 10, 2019 7.870 7.870 7.870 7.870 127 +0.06(+0.77%)
May 07, 2019 7.810 7.810 7.810 0 +0.00(+0.00%)
May 03, 2019 7.810 7.810 7.810 0 +0.00(+0.00%)
May 02, 2019 7.810 7.810 7.810 16 +0.00(+0.00%)
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.