Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coastal Carolina Bancshares Inc (OP: CCNB )

9.440 UNCHANGED
Streaming Delayed Price Updated: 11:13 AM EDT, May 6, 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, 2024 9.440 1 -0.04(-0.37%)
Apr 23, 2024 9.475 0 -0.03(-0.26%)
Apr 22, 2024 9.600 9.600 9.210 9.500 2,512 -0.10(-1.04%)
Apr 19, 2024 9.450 9.600 9.450 9.600 3,645 +0.01(+0.10%)
Apr 18, 2024 9.550 9.590 9.543 9.590 6,782 +0.02(+0.21%)
Apr 16, 2024 9.570 12 -0.03(-0.31%)
Apr 10, 2024 9.600 0 +0.00(+0.00%)
Apr 01, 2024 9.600 0 -0.22(-2.24%)
Mar 28, 2024 9.500 9.820 9.500 9.820 17,500 +0.06(+0.61%)
Mar 21, 2024 9.760 0 +0.11(+1.14%)
Mar 15, 2024 9.650 0 -0.05(-0.52%)
Mar 14, 2024 9.510 9.700 9.500 9.700 4,576 +0.00(+0.00%)
Mar 13, 2024 9.500 9.700 9.500 9.700 1,860 +0.01(+0.10%)
Mar 11, 2024 9.690 0 -0.01(-0.10%)
Feb 28, 2024 9.700 7 -0.05(-0.51%)
Feb 22, 2024 9.750 0 -0.15(-1.52%)
Feb 12, 2024 9.900 0 +0.20(+2.06%)
Feb 08, 2024 9.700 0 +0.00(+0.00%)
Feb 02, 2024 9.700 0 -0.05(-0.51%)
Feb 01, 2024 9.800 9.800 9.700 9.750 7,214 -0.15(-1.52%)
Jan 30, 2024 9.900 0 +0.00(+0.00%)
Jan 25, 2024 9.900 16 +0.15(+1.54%)
Jan 24, 2024 9.750 9.750 9.750 9.750 980 +0.01(+0.10%)
Jan 18, 2024 9.740 0 +0.04(+0.41%)
Jan 12, 2024 9.700 0 -0.04(-0.41%)
Jan 11, 2024 9.740 9.740 9.600 9.740 712 +0.02(+0.21%)
Jan 09, 2024 9.720 0 -0.09(-0.97%)
Jan 04, 2024 9.815 0 +0.01(+0.15%)
Jan 03, 2024 9.800 9.850 9.300 9.800 37,426 -0.06(-0.61%)
Jan 02, 2024 9.550 9.900 9.550 9.860 23,529 -0.06(-0.60%)
Dec 29, 2023 9.920 9.920 9.920 9.920 200 +0.07(+0.71%)
Dec 28, 2023 9.740 9.940 9.560 9.850 17,583 +0.10(+1.03%)
Dec 27, 2023 9.500 9.750 9.500 9.750 11,592 +0.11(+1.14%)
Dec 26, 2023 9.600 9.640 9.600 9.640 1,538 +0.04(+0.42%)
Dec 20, 2023 9.600 0 +0.00(+0.00%)
Dec 18, 2023 9.600 0 +0.01(+0.10%)
Dec 14, 2023 9.590 0 -0.01(-0.10%)
Dec 11, 2023 9.600 0 +0.05(+0.52%)
Dec 08, 2023 9.400 9.550 9.400 9.550 250 -0.05(-0.52%)
Dec 07, 2023 9.600 9.600 9.600 9.600 200 +0.00(+0.00%)
Dec 06, 2023 9.400 9.700 9.400 9.600 15,005 +0.11(+1.16%)
Dec 01, 2023 9.490 0 +0.00(+0.00%)
Nov 30, 2023 9.350 9.490 9.350 9.490 812 -0.01(-0.11%)
Nov 29, 2023 9.380 9.500 9.380 9.500 10,300 +0.11(+1.17%)
Nov 27, 2023 9.390 0 -0.01(-0.11%)
Nov 24, 2023 9.150 9.400 9.150 9.400 1,982 +0.00(+0.00%)
Nov 15, 2023 9.400 0 +0.05(+0.53%)
Nov 13, 2023 9.350 0 +0.00(+0.00%)
Nov 10, 2023 9.350 9.350 9.350 9.350 351 -0.04(-0.43%)
Nov 08, 2023 9.390 0 +0.00(+0.00%)
Nov 07, 2023 9.350 9.400 9.350 9.390 510 -0.01(-0.11%)
Nov 06, 2023 9.260 9.400 9.000 9.400 3,866 -0.08(-0.84%)
Nov 02, 2023 9.480 0 +0.05(+0.53%)
Oct 31, 2023 9.430 41 -0.01(-0.11%)
Oct 27, 2023 9.440 0 -0.05(-0.53%)
Oct 26, 2023 9.290 9.490 9.290 9.490 10,100 +0.22(+2.37%)
Oct 25, 2023 9.117 9.270 9.100 9.270 505 +0.02(+0.22%)
Oct 24, 2023 9.280 9.280 8.900 9.250 8,425 -0.05(-0.54%)
Oct 23, 2023 9.070 9.300 9.070 9.300 1,269 +0.00(+0.00%)
Oct 18, 2023 9.300 0 -0.05(-0.53%)
Oct 17, 2023 9.340 9.350 9.340 9.350 1,500 +0.00(+0.00%)
Oct 13, 2023 9.350 0 +0.00(+0.00%)
Oct 12, 2023 9.350 9.350 9.350 9.350 1,000 -0.04(-0.43%)
Oct 10, 2023 9.390 2 +0.00(+0.00%)
Oct 09, 2023 9.330 9.390 9.330 9.390 200 -0.01(-0.11%)
Oct 05, 2023 9.400 0 +0.00(+0.00%)
Oct 03, 2023 9.400 0 +0.00(+0.00%)
Sep 29, 2023 9.400 60 +0.05(+0.53%)
Aug 31, 2023 9.350 0 +0.00(+0.00%)
Aug 17, 2023 9.350 0 -0.05(-0.53%)
Aug 16, 2023 9.300 9.400 9.300 9.400 301 +0.00(+0.00%)
Aug 08, 2023 9.400 0 +0.35(+3.87%)
Aug 04, 2023 9.050 0 +0.00(+0.00%)
Aug 02, 2023 9.050 0 +0.00(+0.00%)
Aug 01, 2023 9.400 9.400 9.000 9.050 760 +0.05(+0.56%)
Jul 31, 2023 9.450 9.450 9.000 9.000 600 +0.00(+0.00%)
Jul 28, 2023 9.450 9.450 9.000 9.000 900 +0.00(+0.00%)
Jul 27, 2023 8.900 9.450 8.900 9.000 73,919 +0.22(+2.51%)
Jul 26, 2023 8.780 8.780 8.780 8.780 1,000 -0.12(-1.35%)
Jul 25, 2023 8.700 8.900 8.700 8.900 400 +0.10(+1.14%)
Jul 12, 2023 8.800 0 -0.05(-0.56%)
Jul 11, 2023 8.850 8.850 8.850 8.850 200 +0.10(+1.14%)
Jul 10, 2023 8.400 8.750 8.400 8.750 816 +0.00(+0.00%)
Jul 06, 2023 8.750 0 +0.15(+1.74%)
Jul 05, 2023 8.590 8.600 8.590 8.600 606 +0.01(+0.12%)
Jul 03, 2023 8.590 8.590 8.590 8.590 145 +0.00(+0.00%)
Jun 30, 2023 9.000 9.000 8.350 8.590 4,769 -0.07(-0.81%)
Jun 29, 2023 8.800 9.300 8.050 8.660 40,099 -0.49(-5.36%)
Jun 28, 2023 9.100 9.150 9.000 9.150 410 +0.00(+0.00%)
Jun 23, 2023 9.150 0 -0.15(-1.61%)
Jun 22, 2023 9.100 9.400 8.750 9.300 2,822 -0.15(-1.59%)
Jun 20, 2023 9.450 0 -0.05(-0.53%)
Jun 14, 2023 9.500 0 -0.10(-1.04%)
Jun 09, 2023 9.600 0 -0.10(-1.03%)
May 25, 2023 9.700 0 -0.01(-0.10%)
May 23, 2023 9.710 0 +0.41(+4.41%)
May 17, 2023 9.300 0 +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.