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, 2022 10.89 0 -0.06(-0.55%)
Apr 21, 2022 10.95 0 -0.05(-0.45%)
Apr 18, 2022 11.00 0 +0.00(+0.00%)
Apr 13, 2022 11.00 51 +0.00(+0.00%)
Apr 12, 2022 11.00 11.00 11.00 11.00 150 +0.00(+0.00%)
Apr 07, 2022 11.00 3 +0.00(+0.00%)
Apr 05, 2022 11.00 0 +0.00(+0.00%)
Mar 30, 2022 11.00 0 -0.21(-1.87%)
Mar 23, 2022 11.21 36 +0.01(+0.09%)
Mar 18, 2022 11.20 0 -0.02(-0.18%)
Mar 04, 2022 11.22 0 +0.00(+0.00%)
Mar 03, 2022 10.75 11.22 10.75 11.22 325 +0.00(+0.00%)
Mar 02, 2022 11.25 11.35 10.75 11.22 1,853 -0.03(-0.27%)
Mar 01, 2022 11.25 11.25 11.25 11.25 100 -0.25(-2.17%)
Feb 28, 2022 11.50 11.50 11.50 11.50 700 +0.25(+2.22%)
Feb 25, 2022 11.26 11.26 11.25 11.25 2,660 +0.25(+2.27%)
Feb 23, 2022 11.00 0 -0.15(-1.35%)
Feb 22, 2022 11.00 11.15 10.50 11.15 1,882 -0.60(-5.11%)
Feb 17, 2022 11.75 0 +0.25(+2.17%)
Feb 16, 2022 11.50 11.50 11.50 11.50 300 +0.25(+2.22%)
Feb 15, 2022 11.25 11.25 11.25 11.25 100 +0.50(+4.65%)
Feb 11, 2022 10.75 0 +0.03(+0.28%)
Feb 09, 2022 10.72 1 +0.00(+0.00%)
Feb 04, 2022 10.72 0 +0.02(+0.19%)
Jan 31, 2022 10.70 0 +0.00(+0.00%)
Jan 27, 2022 10.70 0 +0.00(+0.00%)
Jan 26, 2022 10.65 10.70 10.65 10.70 686 +0.20(+1.90%)
Jan 24, 2022 10.50 0 -0.15(-1.41%)
Jan 21, 2022 10.37 10.65 10.37 10.65 1,050 +0.20(+1.91%)
Jan 20, 2022 10.50 10.50 10.45 10.45 3,000 -0.05(-0.48%)
Jan 12, 2022 10.50 0 +0.00(+0.00%)
Jan 11, 2022 10.50 10.50 10.50 10.50 380 +0.00(+0.00%)
Jan 07, 2022 10.50 10.50 10.50 0 +0.00(+0.00%)
Jan 06, 2022 10.60 10.60 10.50 10.50 3,850 -0.05(-0.47%)
Jan 05, 2022 10.55 10.55 10.55 10.55 400 +0.05(+0.48%)
Jan 04, 2022 10.50 10.50 10.50 10.50 725 +0.05(+0.48%)
Dec 31, 2021 10.45 10.45 10.45 0 +0.00(+0.00%)
Dec 29, 2021 10.45 10.45 10.45 0 +0.05(+0.48%)
Dec 28, 2021 10.40 10.40 10.40 10.40 400 +0.00(+0.00%)
Dec 27, 2021 10.30 10.40 10.30 10.40 3,350 -0.02(-0.19%)
Dec 23, 2021 10.30 10.42 10.30 10.42 2,850 +0.02(+0.19%)
Dec 22, 2021 10.30 10.40 10.30 10.40 7,228 -0.09(-0.86%)
Dec 21, 2021 10.31 10.49 10.31 10.49 988 +0.09(+0.87%)
Dec 20, 2021 10.50 10.50 10.31 10.40 413 +0.10(+0.97%)
Dec 17, 2021 10.30 10.30 10.30 10.30 1,366 -0.20(-1.90%)
Dec 15, 2021 10.50 10.50 10.50 14 -0.10(-0.94%)
Dec 14, 2021 10.40 10.60 10.40 10.60 400 -0.05(-0.47%)
Dec 10, 2021 10.65 10.65 10.65 0 +0.00(+0.00%)
Dec 09, 2021 10.40 10.65 10.40 10.65 1,500 -0.05(-0.47%)
Dec 08, 2021 10.40 10.70 10.40 10.70 400 +0.00(+0.00%)
Dec 07, 2021 10.40 10.70 10.40 10.70 400 +0.00(+0.00%)
Dec 06, 2021 10.70 10.70 10.40 10.70 300 +0.00(+0.00%)
Dec 03, 2021 10.70 10.70 10.40 10.70 603 -0.04(-0.37%)
Dec 02, 2021 10.45 10.74 10.45 10.74 400 +0.24(+2.29%)
Nov 29, 2021 10.50 10.50 10.50 0 +0.00(+0.00%)
Nov 23, 2021 10.50 10.50 10.50 10 +0.00(+0.00%)
Nov 22, 2021 10.42 10.50 10.29 10.50 7,614 +0.15(+1.45%)
Nov 16, 2021 10.35 10.35 10.35 10 +0.00(+0.00%)
Nov 15, 2021 10.35 10.35 10.35 10.35 100 +0.00(+0.00%)
Nov 12, 2021 10.35 10.35 10.35 10.35 230 +0.05(+0.48%)
Nov 09, 2021 10.30 10.30 10.30 10.30 400 +0.00(+0.00%)
Nov 08, 2021 10.25 10.30 10.25 10.30 30,120 +0.00(+0.00%)
Nov 05, 2021 10.30 10.30 10.30 10.30 1,000 +0.00(+0.00%)
Nov 03, 2021 10.30 10.30 10.30 0 +0.05(+0.49%)
Nov 01, 2021 10.25 10.25 10.25 5 +0.10(+0.98%)
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%)
Aug 03, 2021 9.150 9.150 9.150 9.150 22,500 -0.05(-0.54%)
Jul 30, 2021 9.200 9.200 9.200 0 +0.05(+0.55%)
Jul 29, 2021 9.150 9.150 9.150 9.150 7,500 +0.00(+0.00%)
Jul 28, 2021 9.100 9.200 9.100 9.150 1,501 +0.15(+1.67%)
Jul 27, 2021 9.000 9.000 9.000 9.000 49,391 +0.10(+1.12%)
Jul 23, 2021 8.900 8.900 8.900 2 -0.10(-1.11%)
Jul 21, 2021 9.000 9.000 9.000 0 +0.05(+0.56%)
Jul 20, 2021 8.900 8.950 8.900 8.950 2,200 +0.05(+0.56%)
Jul 19, 2021 8.900 8.900 8.900 8.900 13,830 -0.05(-0.56%)
Jul 14, 2021 8.950 8.950 8.950 0 +0.00(+0.00%)
Jul 13, 2021 8.700 8.950 8.700 8.950 1,420 +0.00(+0.00%)
Jul 09, 2021 8.950 8.950 8.950 10 +0.10(+1.13%)
Jul 07, 2021 8.850 8.850 8.850 0 -0.05(-0.56%)
Jul 06, 2021 8.900 8.900 8.900 8.900 22,502 +0.05(+0.56%)
Jul 02, 2021 8.850 8.850 8.850 8.850 1,010 +0.00(+0.00%)
Jun 30, 2021 8.850 8.850 8.850 0 +0.05(+0.57%)
Jun 28, 2021 8.800 8.800 8.800 0 -0.15(-1.68%)
Jun 24, 2021 8.950 8.950 8.950 0 -0.05(-0.56%)
Jun 15, 2021 9.000 9.000 9.000 0 +0.00(+0.00%)
Jun 14, 2021 8.900 9.000 8.900 9.000 27,000 +0.10(+1.12%)
Jun 11, 2021 9.000 9.000 8.850 8.900 25,525 -0.03(-0.28%)
Jun 10, 2021 8.925 8.925 8.925 8.925 100 -0.07(-0.83%)
Jun 09, 2021 8.850 9.000 8.850 9.000 13,762 +0.20(+2.27%)
Jun 04, 2021 8.800 8.800 8.800 0 +0.00(+0.00%)
Jun 03, 2021 8.700 8.800 8.700 8.800 13,600 +0.10(+1.15%)
Jun 02, 2021 8.500 8.700 8.500 8.700 50,663 +0.20(+2.35%)
May 26, 2021 8.500 8.500 8.500 8 +0.00(+0.00%)
May 25, 2021 8.500 8.500 8.500 8.500 879 +0.05(+0.59%)
May 24, 2021 8.450 8.450 8.450 8.450 446 +0.25(+3.05%)
May 21, 2021 8.200 8.200 8.200 8.200 2,751 +0.00(+0.00%)
May 20, 2021 8.200 8.200 8.200 8.200 2,752 -0.30(-3.53%)
May 18, 2021 8.500 8.500 8.500 0 +0.00(+0.00%)
May 11, 2021 8.500 8.500 8.500 0 +0.10(+1.19%)
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.