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, 2021 8.500 8.500 8.500 0 +0.00(+0.00%)
Apr 28, 2021 8.500 8.500 8.500 8.500 593 +0.05(+0.59%)
Apr 27, 2021 8.450 8.450 8.450 8.450 396 +0.30(+3.68%)
Apr 26, 2021 8.450 8.450 8.150 8.150 230,122 +0.06(+0.74%)
Apr 23, 2021 8.050 8.090 8.000 8.090 25,100 +0.07(+0.87%)
Apr 21, 2021 8.020 8.020 8.020 0 -0.01(-0.12%)
Apr 20, 2021 8.040 8.040 8.030 8.030 15,700 +0.00(+0.00%)
Apr 19, 2021 8.030 8.090 8.030 8.030 8,632 +0.01(+0.12%)
Apr 16, 2021 8.050 8.050 8.020 8.020 10,200 -0.07(-0.87%)
Apr 15, 2021 8.090 8.090 8.090 8.090 5,000 +0.00(+0.00%)
Apr 14, 2021 8.020 8.090 8.020 8.090 5,123 +0.06(+0.75%)
Apr 13, 2021 8.030 8.030 8.030 8.030 101 -0.06(-0.74%)
Apr 05, 2021 8.090 8.090 8.090 0 +0.00(+0.00%)
Mar 31, 2021 8.090 8.090 8.090 0 +0.08(+1.00%)
Mar 30, 2021 8.005 8.010 8.005 8.010 200 +0.11(+1.39%)
Mar 25, 2021 7.900 7.900 7.900 0 +0.00(+0.00%)
Mar 24, 2021 8.000 8.000 7.900 7.900 3,870 -0.10(-1.25%)
Mar 23, 2021 8.000 8.000 8.000 8.000 12,905 +0.00(+0.00%)
Mar 22, 2021 8.000 8.000 8.000 8.000 1,000 +0.00(+0.00%)
Mar 19, 2021 7.900 8.000 7.890 8.000 5,100 +0.06(+0.76%)
Mar 17, 2021 7.940 7.940 7.940 0 +0.18(+2.32%)
Mar 16, 2021 7.760 7.760 7.760 18 +0.00(+0.00%)
Mar 15, 2021 7.820 7.820 7.760 7.760 6,204 -0.24(-3.00%)
Mar 12, 2021 8.000 8.000 8.000 8.000 100 +0.00(+0.00%)
Mar 11, 2021 7.800 8.000 7.750 8.000 2,383 +0.20(+2.56%)
Mar 10, 2021 7.800 7.900 7.800 7.800 5,200 -0.09(-1.14%)
Mar 04, 2021 7.890 7.890 7.890 0 +0.23(+3.00%)
Mar 03, 2021 7.830 7.850 7.660 7.660 13,288 +0.01(+0.13%)
Mar 02, 2021 7.800 7.850 7.650 7.650 3,789 -0.20(-2.55%)
Mar 01, 2021 7.850 7.850 7.850 7.850 100 +0.00(+0.00%)
Feb 25, 2021 7.850 7.850 7.850 0 +0.00(+0.00%)
Feb 24, 2021 7.850 7.850 7.850 7.850 255 +0.00(+0.00%)
Feb 19, 2021 7.850 7.850 7.850 0 +0.05(+0.64%)
Feb 17, 2021 7.800 7.800 7.800 0 -0.05(-0.64%)
Feb 16, 2021 7.850 7.850 7.840 7.850 4,303 +0.00(+0.00%)
Feb 12, 2021 7.850 7.850 7.850 7.850 100 +0.00(+0.00%)
Feb 09, 2021 7.850 7.850 7.850 0 +0.00(+0.00%)
Feb 08, 2021 7.850 7.850 7.850 7.850 100 +0.35(+4.67%)
Feb 05, 2021 7.500 7.500 7.500 7.500 1,500 +0.00(+0.00%)
Feb 04, 2021 7.475 7.500 7.475 7.500 5,300 +0.00(+0.00%)
Feb 03, 2021 7.850 7.850 7.500 7.500 5,060 -0.35(-4.46%)
Feb 02, 2021 7.850 7.850 7.850 7.850 851 +0.00(+0.00%)
Feb 01, 2021 7.750 7.850 7.750 7.850 2,302 +0.35(+4.67%)
Jan 29, 2021 7.500 7.500 7.500 7.500 2,000 +0.40(+5.63%)
Jan 28, 2021 7.090 7.100 7.090 7.100 200 +0.05(+0.71%)
Jan 27, 2021 7.240 7.240 7.050 7.050 4,276 -0.25(-3.42%)
Jan 25, 2021 7.300 7.300 7.300 0 +0.00(+0.00%)
Jan 22, 2021 7.300 7.300 7.300 7.300 7,100 +0.07(+0.97%)
Jan 14, 2021 7.230 7.230 7.230 0 +0.00(+0.00%)
Jan 13, 2021 7.230 7.230 7.230 7.230 7,100 -0.57(-7.31%)
Jan 11, 2021 7.800 7.800 7.800 0 +0.00(+0.00%)
Jan 07, 2021 7.800 7.800 7.800 0 +0.05(+0.65%)
Jan 06, 2021 7.750 7.750 7.750 7.750 100 +0.75(+10.71%)
Jan 05, 2021 7.000 7.000 7.000 7.000 182 -0.75(-9.68%)
Jan 04, 2021 7.750 7.772 7.750 7.750 1,100 +0.25(+3.33%)
Dec 30, 2020 7.500 7.500 7.500 0 +0.11(+1.49%)
Dec 28, 2020 7.390 7.390 7.390 0 +0.00(+0.00%)
Dec 24, 2020 7.390 7.390 7.390 117 +0.00(+0.00%)
Dec 23, 2020 7.390 7.390 7.390 7.390 500 +0.16(+2.21%)
Dec 22, 2020 7.230 7.230 7.230 7.230 6,000 +0.27(+3.88%)
Dec 21, 2020 6.890 6.960 6.890 6.960 300 +0.15(+2.20%)
Dec 18, 2020 6.810 6.810 6.810 6.810 300 +0.05(+0.74%)
Dec 17, 2020 6.760 6.760 6.760 6.760 100 +0.21(+3.21%)
Dec 14, 2020 6.550 6.550 6.550 0 -0.20(-2.96%)
Dec 09, 2020 6.750 6.750 6.750 0 +0.34(+5.30%)
Dec 07, 2020 6.410 6.410 6.410 0 -0.29(-4.33%)
Dec 04, 2020 6.700 6.700 6.700 6.700 200 +0.10(+1.52%)
Dec 02, 2020 6.600 6.600 6.600 0 +0.00(+0.00%)
Dec 01, 2020 6.500 6.600 6.500 6.600 900 +0.32(+5.10%)
Nov 30, 2020 6.280 6.280 6.280 6.280 324 +0.18(+2.95%)
Nov 25, 2020 6.100 6.100 6.100 0 +0.10(+1.67%)
Nov 23, 2020 6.000 6.000 6.000 0 -0.25(-4.00%)
Nov 19, 2020 6.250 6.250 6.250 0 -0.12(-1.88%)
Nov 18, 2020 6.370 6.370 6.370 6.370 100 +0.12(+1.92%)
Nov 17, 2020 6.250 6.250 6.250 6.250 1,205 +0.00(+0.00%)
Nov 16, 2020 6.250 6.250 6.250 6.250 1,800 +0.19(+3.14%)
Nov 13, 2020 6.070 6.070 6.060 6.060 6,300 -0.19(-3.04%)
Nov 10, 2020 6.250 6.250 6.250 0 +0.00(+0.00%)
Nov 09, 2020 6.000 6.250 6.000 6.250 2,675 +0.30(+5.04%)
Nov 06, 2020 5.950 5.950 5.950 5.950 200 +0.05(+0.85%)
Nov 05, 2020 6.000 6.000 5.800 5.900 20,100 -0.10(-1.67%)
Nov 04, 2020 5.950 6.000 5.950 6.000 3,624 +0.08(+1.35%)
Nov 02, 2020 5.920 5.920 5.920 0 +0.02(+0.34%)
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%)
Aug 03, 2020 5.660 5.660 5.610 5.610 6,456 -0.09(-1.58%)
Jul 31, 2020 5.700 5.700 5.700 50 +0.00(+0.00%)
Jul 29, 2020 5.700 5.700 5.700 0 -0.01(-0.18%)
Jul 28, 2020 5.710 5.710 5.710 50 +0.00(+0.00%)
Jul 27, 2020 5.750 5.750 5.710 5.710 300 -0.05(-0.87%)
Jul 23, 2020 5.760 5.760 5.760 0 -0.03(-0.52%)
Jul 21, 2020 5.790 5.790 5.790 0 -0.07(-1.19%)
Jul 20, 2020 5.860 5.860 5.860 5.860 100 +0.00(+0.00%)
Jul 16, 2020 5.860 5.860 5.860 0 -0.09(-1.51%)
Jul 06, 2020 5.950 5.950 5.950 0 -0.05(-0.83%)
Jun 30, 2020 6.000 6.000 6.000 0 +0.00(+0.00%)
Jun 26, 2020 6.000 6.000 6.000 0 +0.19(+3.27%)
Jun 25, 2020 5.810 5.810 5.810 5.810 378 -0.08(-1.36%)
Jun 18, 2020 5.890 5.890 5.890 0 +0.04(+0.68%)
Jun 17, 2020 5.850 5.850 5.850 18 +0.00(+0.00%)
Jun 16, 2020 5.850 5.850 5.850 5.850 102 +0.05(+0.86%)
Jun 15, 2020 5.800 5.800 5.800 5.800 123 -0.19(-3.17%)
Jun 12, 2020 5.940 5.990 5.940 5.990 500 -0.01(-0.17%)
Jun 11, 2020 6.000 6.000 6.000 3 +0.00(+0.00%)
Jun 10, 2020 6.000 6.000 6.000 3 +0.00(+0.00%)
Jun 09, 2020 6.000 6.000 6.000 26 +0.00(+0.00%)
Jun 08, 2020 6.000 6.000 6.000 3 +0.00(+0.00%)
Jun 05, 2020 6.050 6.050 5.450 6.000 1,600 +0.00(+0.00%)
Jun 04, 2020 6.000 6.000 6.000 1 +0.00(+0.00%)
Jun 01, 2020 6.000 6.000 6.000 0 +0.00(+0.00%)
May 18, 2020 6.000 6.000 6.000 0 +0.30(+5.26%)
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.