Coastal Carolina Bancshares Inc (OP: CCNB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |||
| Sep 03, 2024 | 9.900 | 9.900 | 9.850 | 9.860 | 3,200 | -0.08(-0.80%) |
| Aug 30, 2024 | 9.810 | 9.940 | 9.810 | 9.940 | 1,100 | -0.04(-0.40%) |
| Aug 29, 2024 | 9.770 | 9.980 | 9.770 | 9.980 | 400 | +0.00(+0.00%) |
| Aug 28, 2024 | 9.830 | 10.00 | 9.830 | 9.980 | 1,400 | +0.13(+1.32%) |
| Aug 22, 2024 | 9.850 | 0 | +0.00(+0.00%) | |||
| Aug 21, 2024 | 9.760 | 9.850 | 9.760 | 9.850 | 1,699 | -0.04(-0.40%) |
| Aug 15, 2024 | 9.890 | 0 | +0.06(+0.61%) | |||
| Aug 13, 2024 | 9.830 | 38 | +0.08(+0.82%) | |||
| Aug 12, 2024 | 9.750 | 9.750 | 9.510 | 9.750 | 3,620 | -0.07(-0.71%) |
| Aug 09, 2024 | 9.840 | 9.840 | 9.760 | 9.820 | 700 | +0.00(+0.00%) |
| Aug 08, 2024 | 9.820 | 9.820 | 9.820 | 9.820 | 201 | +0.02(+0.20%) |
| Aug 07, 2024 | 9.660 | 9.800 | 9.500 | 9.800 | 12,825 | -0.15(-1.51%) |
| Aug 06, 2024 | 10.12 | 10.12 | 9.650 | 9.950 | 38,377 | -0.20(-1.97%) |
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.
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.