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

Coastal Carolina Bancshares Inc (OP: CCNB )

10.95 +0.35 (+3.30%)
Streaming Delayed Price Updated: 3:15 PM EST, Nov 22, 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 (%)
Nov 22, 2024 10.75 11.00 10.75 10.95 4,900 +0.35(+3.30%)
Nov 21, 2024 10.46 10.60 10.46 10.60 2,400 +0.14(+1.34%)
Nov 20, 2024 10.49 10.50 10.40 10.46 3,464 -0.09(-0.85%)
Nov 19, 2024 10.45 10.55 10.45 10.55 816 -0.05(-0.47%)
Nov 18, 2024 10.40 10.60 10.40 10.60 9,150 +0.15(+1.48%)
Nov 14, 2024 10.45 0 -0.05(-0.52%)
Nov 13, 2024 10.39 10.50 10.32 10.50 10,100 +0.11(+1.06%)
Nov 11, 2024 10.39 19 +0.00(+0.00%)
Nov 08, 2024 10.20 10.39 10.20 10.39 4,317 +0.12(+1.17%)
Nov 07, 2024 10.27 10.27 10.16 10.27 1,300 -0.13(-1.25%)
Nov 06, 2024 10.25 10.40 10.25 10.40 2,558 +0.20(+1.96%)
Nov 05, 2024 10.10 10.20 10.10 10.20 6,135 +0.10(+0.99%)
Nov 04, 2024 10.19 10.23 10.10 10.10 2,300 -0.09(-0.88%)
Nov 01, 2024 10.18 10.23 10.01 10.19 20,950 +0.04(+0.39%)
Oct 31, 2024 10.07 10.25 10.06 10.15 9,738 -0.10(-0.98%)
Oct 30, 2024 10.06 10.25 10.06 10.25 1,450 +0.20(+1.99%)
Oct 29, 2024 10.00 10.05 10.00 10.05 925 +0.05(+0.50%)
Oct 28, 2024 9.950 10.00 9.950 10.00 1,960 +0.00(+0.00%)
Oct 24, 2024 10.00 50 -0.10(-0.99%)
Oct 23, 2024 10.03 10.15 10.00 10.10 6,888 -0.04(-0.39%)
Oct 22, 2024 9.980 10.14 9.980 10.14 2,344 +0.16(+1.60%)
Oct 21, 2024 9.910 9.980 9.910 9.980 600 +0.05(+0.50%)
Oct 17, 2024 9.930 0 +0.03(+0.30%)
Oct 16, 2024 9.900 9.900 9.900 9.900 2,095 +0.00(+0.00%)
Oct 15, 2024 9.900 9.900 9.900 9.900 250 -0.01(-0.10%)
Oct 14, 2024 9.880 9.910 9.880 9.910 300 -0.04(-0.40%)
Oct 10, 2024 9.950 0 -0.01(-0.10%)
Oct 09, 2024 9.900 9.970 9.900 9.960 700 -0.03(-0.30%)
Oct 04, 2024 9.990 0 +0.04(+0.40%)
Oct 03, 2024 9.950 9.950 9.950 9.950 200 +0.02(+0.20%)
Sep 30, 2024 9.930 0 +0.03(+0.30%)
Sep 27, 2024 9.810 9.900 9.810 9.900 200 -0.05(-0.50%)
Sep 24, 2024 9.950 0 -0.04(-0.40%)
Sep 23, 2024 9.950 9.990 9.950 9.990 200 -0.01(-0.10%)
Sep 19, 2024 10.00 0 -0.07(-0.70%)
Sep 17, 2024 10.07 0 +0.07(+0.70%)
Sep 16, 2024 10.00 10.09 9.930 10.00 2,658 -0.07(-0.70%)
Sep 13, 2024 10.07 10.07 10.07 10.07 300 -0.03(-0.30%)
Sep 11, 2024 10.10 10 +0.00(+0.00%)
Sep 10, 2024 9.950 11.00 9.770 10.10 32,318 +0.00(+0.00%)
Sep 06, 2024 10.10 118 +0.29(+2.96%)
Sep 04, 2024 9.810 0 -0.05(-0.51%)
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.