CCB Quote, Trading Chart, Coastal Financial Corporation

home / stock / ccb / ccb quote

Stock Information
Company Name: Coastal Financial Corporation
Stock Symbol: CCB
Market: NASDAQ
Website: coastalbank.com
Menu
CCB CCB Quote CCB Short CCB News CCB Articles CCB Message Board
Get CCB Alerts

News, Short Squeeze, Breakout and More Instantly...
CCB Quote
Last:$51.81
Change Percent:2.09%
Open:$50.21
Previous Close:$50.75
High:$51.81
Low:$49.74
Volume:32,923
Last Trade Date Time:07/22/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CCB Chart
Last Twenty Trading Days
Date:2024-07-22
Open:$50.21
Close:$50.75
High:$51.81
Low:$49.74
Volume:32,923
Date:2024-07-19
Open:$51
Close:$50.75
High:$51.85
Low:$50.62
Volume:57,427
Date:2024-07-18
Open:$52.06
Close:$51.03
High:$52.7
Low:$50.7
Volume:91,190
Date:2024-07-17
Open:$51.8
Close:$52.34
High:$52.72
Low:$51.8
Volume:101,346
Date:2024-07-16
Open:$50.68
Close:$52.33
High:$52.96
Low:$50.45
Volume:139,115
Date:2024-07-15
Open:$48
Close:$50.36
High:$50.66
Low:$48
Volume:122,094
Date:2024-07-12
Open:$48.23
Close:$47.82
High:$48.72
Low:$47.58
Volume:55,679
Date:2024-07-11
Open:$46.44
Close:$47.85
High:$48.16
Low:$45.46
Volume:104,104
Date:2024-07-10
Open:$44.625
Close:$45.6
High:$45.66
Low:$44.27
Volume:46,531
Date:2024-07-09
Open:$43.75
Close:$44.48
High:$44.48
Low:$43.74
Volume:38,702
Date:2024-07-08
Open:$44.25
Close:$43.73
High:$44.63
Low:$43.56
Volume:30,328
Date:2024-07-05
Open:$45.12
Close:$43.75
High:$45.12
Low:$43.43
Volume:62,859
Date:2024-07-04
Open:$46.9
Close:$45.27
High:$46.9
Low:$45.26
Volume:34,993
Date:2024-07-03
Open:$46.9
Close:$45.27
High:$46.9
Low:$45.26
Volume:34,993
Date:2024-07-02
Open:$46.23
Close:$46.75
High:$46.88
Low:$45.76
Volume:19,854
Date:2024-07-01
Open:$46
Close:$46.01
High:$46.52
Low:$45.5433
Volume:35,621
Date:2024-06-28
Open:$45
Close:$46.14
High:$46.59
Low:$44.78
Volume:236,755
Date:2024-06-27
Open:$43.68
Close:$44.87
High:$44.88
Low:$43.68
Volume:43,355
Date:2024-06-26
Open:$43.26
Close:$43.94
High:$44.27
Low:$43.01
Volume:39,068
Date:2024-06-25
Open:$43.62
Close:$43.26
High:$43.62
Low:$43.15
Volume:25,015