Coastal Financial Corp (NQ: CCB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	38.72	39.56	38.41	39.46	71,002	-0.08(-0.20%)
May 27, 2022	38.88	39.54	38.77	39.54	34,421	+0.98(+2.54%)
May 26, 2022	38.25	38.99	37.83	38.56	23,021	+0.63(+1.66%)
May 25, 2022	37.02	38.33	36.87	37.93	58,361	+0.63(+1.69%)
May 24, 2022	37.20	37.48	36.11	37.30	37,593	+0.03(+0.08%)
May 23, 2022	36.68	37.48	36.34	37.27	70,983	+1.33(+3.70%)
May 20, 2022	37.43	37.43	35.61	35.94	39,319	-0.98(-2.65%)
May 19, 2022	37.33	37.75	36.81	36.92	39,602	-0.96(-2.53%)
May 18, 2022	38.61	39.17	37.44	37.88	30,565	-1.11(-2.85%)
May 17, 2022	37.72	39.14	37.60	38.99	39,595	+1.80(+4.84%)
May 16, 2022	37.36	37.57	36.50	37.19	63,912	-0.49(-1.30%)
May 13, 2022	38.29	38.38	37.29	37.68	73,982	-0.10(-0.26%)
May 12, 2022	38.52	40.25	37.61	37.78	62,141	-0.79(-2.05%)
May 11, 2022	39.44	40.00	38.51	38.57	60,668	-1.14(-2.87%)
May 10, 2022	39.86	40.24	39.27	39.71	68,806	-0.03(-0.08%)
May 09, 2022	39.81	40.20	39.06	39.74	32,002	-0.46(-1.14%)
May 06, 2022	40.45	40.65	39.70	40.20	28,816	-0.25(-0.62%)
May 05, 2022	41.89	41.99	40.11	40.45	25,542	-1.72(-4.08%)
May 04, 2022	41.53	42.36	40.81	42.17	27,002	+0.53(+1.27%)
May 03, 2022	40.89	41.80	40.81	41.64	22,501	+0.48(+1.17%)
May 02, 2022	41.11	41.43	40.52	41.16	27,610	+0.12(+0.29%)
Apr 29, 2022	41.69	41.94	40.66	41.04	45,251	-0.58(-1.39%)
Apr 28, 2022	42.62	42.62	41.11	41.62	19,852	+0.15(+0.36%)
Apr 27, 2022	41.12	42.01	40.13	41.47	29,820	+0.29(+0.70%)
Apr 26, 2022	42.62	42.78	41.00	41.18	35,576	-2.06(-4.76%)
Apr 25, 2022	42.66	43.49	42.08	43.24	34,300	-0.04(-0.09%)
Apr 22, 2022	43.77	44.21	43.18	43.28	31,802	-0.86(-1.95%)
Apr 21, 2022	45.46	45.91	43.83	44.14	20,871	-1.16(-2.56%)
Apr 20, 2022	45.11	46.19	45.11	45.30	23,909	+0.10(+0.22%)
Apr 19, 2022	43.36	45.38	43.25	45.20	31,659	+1.87(+4.32%)
Apr 18, 2022	43.25	43.62	43.01	43.33	19,688	-0.22(-0.51%)
Apr 14, 2022	44.23	44.60	43.39	43.55	28,994	-0.58(-1.31%)
Apr 13, 2022	42.97	44.29	42.97	44.13	38,959	+1.05(+2.44%)
Apr 12, 2022	43.44	43.50	42.48	43.08	26,365	-0.08(-0.19%)
Apr 11, 2022	43.15	43.69	43.05	43.16	20,576	-0.09(-0.21%)
Apr 08, 2022	43.58	43.77	42.81	43.25	32,994	-0.20(-0.46%)
Apr 07, 2022	44.86	44.86	43.31	43.45	34,621	-1.13(-2.53%)
Apr 06, 2022	44.97	45.17	44.44	44.58	38,363	-0.32(-0.71%)
Apr 05, 2022	46.61	46.83	44.87	44.90	40,409	-1.45(-3.13%)
Apr 04, 2022	46.19	46.61	45.82	46.35	26,003	+0.23(+0.50%)
Apr 01, 2022	45.96	46.32	45.31	46.12	41,408	+0.37(+0.81%)
Mar 31, 2022	46.78	46.80	45.60	45.75	36,222	-0.54(-1.17%)
Mar 30, 2022	47.49	47.57	46.11	46.29	19,747	-1.41(-2.96%)
Mar 29, 2022	47.59	47.94	47.22	47.70	36,287	+0.64(+1.36%)
Mar 28, 2022	47.73	47.73	46.48	47.06	43,117	-0.96(-2.00%)
Mar 25, 2022	47.67	48.40	47.67	48.02	16,143	+0.35(+0.73%)
Mar 24, 2022	47.08	47.69	46.56	47.67	18,315	+0.66(+1.40%)
Mar 23, 2022	47.98	47.99	46.71	47.01	30,351	-1.40(-2.89%)
Mar 22, 2022	48.01	48.84	47.83	48.41	30,993	+1.12(+2.37%)
Mar 21, 2022	48.05	48.55	46.85	47.29	34,363	-0.26(-0.55%)
Mar 18, 2022	48.32	49.02	47.43	47.55	138,073	-0.89(-1.84%)
Mar 17, 2022	48.53	48.95	48.19	48.44	20,956	-0.17(-0.35%)
Mar 16, 2022	48.32	48.76	47.70	48.61	58,271	+0.70(+1.46%)
Mar 15, 2022	47.87	48.13	47.27	47.91	28,375	+0.44(+0.93%)
Mar 14, 2022	48.95	49.22	47.37	47.47	70,129	-1.08(-2.22%)
Mar 11, 2022	48.41	49.00	47.87	48.55	38,892	+0.56(+1.17%)
Mar 10, 2022	47.17	48.12	47.17	47.99	24,108	+0.43(+0.90%)
Mar 09, 2022	47.06	47.70	46.88	47.56	40,489	+1.61(+3.50%)
Mar 08, 2022	46.24	48.03	45.88	45.95	43,111	-0.05(-0.11%)
Mar 07, 2022	45.88	46.70	45.66	46.00	73,009	-0.35(-0.76%)
Mar 04, 2022	46.63	46.63	45.34	46.35	29,499	-0.95(-2.01%)
Mar 03, 2022	48.00	48.24	47.06	47.30	50,258	-0.63(-1.31%)
Mar 02, 2022	45.99	48.40	45.99	47.93	88,512	+2.37(+5.20%)

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.