Skip to main content

Coastal Carolina Bancshares Inc (OP: CCNB )

11.45 -0.09 (-0.78%)
Streaming Delayed Price Updated: 3:06 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 11.50 11.50 11.30 11.45 14,400 -0.09(-0.78%)
Mar 12, 2025 11.31 11.54 11.31 11.54 1,545 +0.00(+0.00%)
Mar 10, 2025 11.54 2 -0.17(-1.45%)
Mar 07, 2025 11.50 11.74 11.40 11.71 6,095 +0.09(+0.77%)
Mar 06, 2025 11.52 11.71 11.50 11.62 1,500 -0.08(-0.68%)
Mar 05, 2025 11.70 11.70 11.66 11.70 1,900 +0.00(+0.00%)
Mar 04, 2025 11.50 11.70 11.50 11.70 4,608 -0.04(-0.34%)
Feb 28, 2025 11.74 4 -0.05(-0.42%)
Feb 24, 2025 11.79 0 +0.00(+0.00%)
Feb 21, 2025 11.79 11.79 11.56 11.79 400 -0.01(-0.08%)
Feb 20, 2025 11.80 11.80 11.58 11.80 200 -0.05(-0.42%)
Feb 19, 2025 11.90 11.90 11.85 11.85 620 +0.13(+1.11%)
Feb 18, 2025 11.60 11.75 11.55 11.72 950 -0.02(-0.17%)
Feb 14, 2025 11.58 11.74 11.58 11.74 1,624 +0.00(+0.00%)
Feb 13, 2025 11.62 11.75 11.50 11.74 17,260 +0.24(+2.09%)
Feb 12, 2025 11.47 11.60 11.45 11.50 6,550 -0.06(-0.52%)
Feb 11, 2025 11.48 11.58 11.47 11.56 1,300 -0.02(-0.17%)
Feb 10, 2025 11.49 11.58 11.48 11.58 2,109 +0.00(+0.00%)
Feb 07, 2025 11.49 11.58 11.49 11.58 517 -0.02(-0.17%)
Feb 06, 2025 11.48 11.60 11.48 11.60 2,165 -0.02(-0.17%)
Feb 05, 2025 11.45 11.62 11.45 11.62 790 +0.00(+0.00%)
Feb 04, 2025 11.45 11.62 11.45 11.62 9,545 +0.00(+0.00%)
Jan 31, 2025 11.62 0 +0.00(+0.00%)
Jan 30, 2025 11.35 11.62 11.35 11.62 1,561 +0.16(+1.40%)
Jan 29, 2025 11.25 11.46 11.25 11.46 10,815 +0.01(+0.09%)
Jan 28, 2025 11.50 11.50 11.15 11.45 5,805 +0.20(+1.78%)
Jan 27, 2025 11.25 11.50 11.01 11.25 3,772 +0.15(+1.35%)
Jan 24, 2025 10.98 11.10 10.98 11.10 4,020 +0.20(+1.83%)
Jan 22, 2025 10.90 0 +0.00(+0.00%)
Jan 21, 2025 10.91 10.91 10.90 10.90 600 -0.01(-0.09%)
Jan 17, 2025 10.91 10.91 10.91 10.91 500 +0.00(+0.00%)
Jan 16, 2025 10.85 11.00 10.80 10.91 2,860 -0.06(-0.55%)
Jan 15, 2025 10.80 10.97 10.80 10.97 1,745 +0.00(+0.00%)
Jan 14, 2025 10.71 10.97 10.71 10.97 3,682 +0.17(+1.57%)
Jan 13, 2025 10.80 10.80 10.80 10.80 600 +0.00(+0.00%)
Jan 08, 2025 10.80 67 +0.05(+0.47%)
Jan 07, 2025 10.75 10.75 10.75 10.75 472 +0.00(+0.00%)
Jan 06, 2025 10.75 10.75 10.75 10.75 103 +0.00(+0.00%)
Jan 03, 2025 10.75 10.75 10.75 10.75 41,036 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.