CCB - COASTAL FINANCIAL CORP
IEX Last Trade
83.79
0.080 0.095%
Share volume: 1,428
Last Updated: Thu 26 Dec 2024 08:28:27 PM CET
Monetary Authorities-Central Bank:
0.38%
PREVIOUS CLOSE
CHG
CHG%
$83.71
0.08
0.10%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $82.44 | $82.44 | $83.20 | $83.20 | $81.81 | $81.81 | $83.19 | $83.19 | 74,759 | $74,686.00 |
| 12/23/2024 | $81.04 | $81.04 | $82.05 | $82.05 | $79.54 | $79.54 | $82.00 | $82.00 | 84,015 | $84,015.00 |
| 12/20/2024 | $78.03 | $78.03 | $82.00 | $82.00 | $76.40 | $76.40 | $80.72 | $80.72 | 213,442 | $213,423.00 |
| 12/19/2024 | $80.54 | $80.54 | $81.98 | $81.98 | $78.71 | $78.71 | $79.03 | $79.03 | 86,674 | $86,674.00 |
| 12/18/2024 | $84.79 | $84.79 | $85.30 | $85.30 | $78.46 | $78.46 | $79.54 | $79.54 | 125,843 | $125,843.00 |
| 12/17/2024 | $85.69 | $85.69 | $86.27 | $86.27 | $82.98 | $82.98 | $84.17 | $84.17 | 162,068 | $162,068.00 |
| 12/16/2024 | $83.11 | $83.11 | $86.04 | $86.04 | $82.62 | $82.62 | $85.97 | $85.97 | 194,485 | $194,485.00 |
| 12/13/2024 | $81.03 | $81.03 | $83.22 | $83.22 | $79.78 | $79.78 | $83.02 | $83.02 | 229,161 | $229,161.00 |