Coastalsouth Bancshares Inc (OP: COSO )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 22, 2024 | 17.45 | 0 | +0.77(+4.62%) | |||
| May 21, 2024 | 16.65 | 16.68 | 16.50 | 16.68 | 1,220 | +0.18(+1.09%) |
| May 20, 2024 | 16.50 | 16.50 | 16.45 | 16.50 | 2,587 | +0.06(+0.36%) |
| May 17, 2024 | 16.43 | 16.44 | 16.43 | 16.44 | 200 | +0.12(+0.74%) |
| May 14, 2024 | 16.32 | 0 | -0.08(-0.49%) | |||
| May 10, 2024 | 16.40 | 0 | +0.00(+0.00%) | |||
| May 09, 2024 | 16.36 | 16.40 | 16.31 | 16.40 | 400 | +0.30(+1.86%) |
| May 08, 2024 | 16.10 | 16.32 | 16.10 | 16.10 | 6,862 | -0.21(-1.29%) |
| May 06, 2024 | 16.31 | 0 | -0.89(-5.17%) | |||
| May 03, 2024 | 17.39 | 17.39 | 17.20 | 17.20 | 307 | +0.20(+1.18%) |
| May 01, 2024 | 17.00 | 50 | +0.01(+0.06%) | |||
| Apr 30, 2024 | 16.49 | 16.99 | 16.48 | 16.99 | 4,024 | +0.93(+5.79%) |
| Apr 29, 2024 | 16.06 | 16.50 | 16.06 | 16.06 | 3,500 | +0.03(+0.19%) |
| Apr 26, 2024 | 16.02 | 16.03 | 16.02 | 16.03 | 1,300 | -1.46(-8.35%) |
| Apr 25, 2024 | 17.00 | 17.49 | 17.00 | 17.49 | 460 | +0.00(+0.00%) |
| Apr 24, 2024 | 17.00 | 17.49 | 17.00 | 17.49 | 1,100 | +0.49(+2.88%) |
| Apr 23, 2024 | 15.99 | 17.49 | 15.99 | 17.00 | 5,994 | +1.00(+6.25%) |
| Apr 22, 2024 | 16.01 | 16.01 | 16.00 | 16.00 | 3,500 | +0.00(+0.00%) |
| Apr 19, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 500 | +0.00(+0.00%) |
| Apr 16, 2024 | 16.00 | 0 | +0.20(+1.27%) | |||
| Apr 12, 2024 | 15.80 | 0 | -0.20(-1.25%) | |||
| Apr 11, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 100 | -0.10(-0.62%) |
| Apr 10, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 1,250 | -0.65(-3.88%) |
| Apr 01, 2024 | 16.75 | 0 | +0.00(+0.00%) | |||
| Mar 26, 2024 | 16.75 | 0 | +0.45(+2.76%) | |||
| Mar 25, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 301 | +0.04(+0.25%) |
| Mar 21, 2024 | 16.26 | 0 | -1.07(-6.17%) | |||
| Mar 20, 2024 | 16.50 | 17.33 | 16.50 | 17.33 | 2,923 | +0.83(+5.03%) |
| Mar 19, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 300 | +0.00(+0.00%) |
| Mar 18, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 100 | -0.50(-2.94%) |
| Mar 14, 2024 | 17.00 | 11 | -0.40(-2.30%) |
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.