Coastal Carolina Bancshares, Inc. (CCNB)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:26PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| 01 May 2024 | 9.40 | 9.44 | 9.25 | 9.44 | 9.44 | 2,600 |
| 30 Apr 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| 29 Apr 2024 | 9.49 | 9.49 | 9.18 | 9.44 | 9.44 | 15,800 |
| 26 Apr 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| 25 Apr 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| 24 Apr 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| 23 Apr 2024 | 9.50 | 9.50 | 9.48 | 9.48 | 9.48 | 700 |
| 22 Apr 2024 | 9.60 | 9.60 | 9.21 | 9.50 | 9.50 | 2,500 |
| 19 Apr 2024 | 9.45 | 9.60 | 9.45 | 9.60 | 9.60 | 3,600 |
| 18 Apr 2024 | 9.55 | 9.59 | 9.54 | 9.59 | 9.59 | 6,800 |
| 17 Apr 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| 16 Apr 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 20,000 |
| 15 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 12 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 11 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 10 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 300 |
| 09 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 08 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 05 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 04 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 03 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 02 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 01 Apr 2024 | 9.50 | 9.82 | 9.40 | 9.60 | 9.60 | 6,800 |
| 28 Mar 2024 | 9.50 | 9.82 | 9.50 | 9.82 | 9.82 | 17,500 |
| 27 Mar 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 26 Mar 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 25 Mar 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 22 Mar 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 21 Mar 2024 | 9.65 | 9.77 | 9.65 | 9.76 | 9.76 | 1,000 |
| 20 Mar 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 19 Mar 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 18 Mar 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 15 Mar 2024 | 9.40 | 9.65 | 9.30 | 9.65 | 9.65 | 1,400 |
| 14 Mar 2024 | 9.51 | 9.70 | 9.50 | 9.70 | 9.70 | 4,600 |
| 13 Mar 2024 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | 1,900 |
| 12 Mar 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| 11 Mar 2024 | 9.54 | 9.69 | 9.54 | 9.69 | 9.69 | 6,700 |
| 08 Mar 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 07 Mar 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 06 Mar 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 05 Mar 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 04 Mar 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 100 |
| 01 Mar 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 29 Feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 28 Feb 2024 | 9.05 | 9.70 | 9.05 | 9.70 | 9.70 | 4,000 |
| 27 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 26 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 23 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 22 Feb 2024 | 9.75 | 9.75 | 9.25 | 9.75 | 9.75 | 4,700 |
| 21 Feb 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 20 Feb 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 16 Feb 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 15 Feb 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 14 Feb 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 13 Feb 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 12 Feb 2024 | 9.75 | 9.90 | 9.75 | 9.90 | 9.90 | 600 |
| 09 Feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 08 Feb 2024 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | 1,500 |
| 07 Feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 06 Feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 05 Feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 02 Feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 100 |
| 01 Feb 2024 | 9.80 | 9.80 | 9.70 | 9.75 | 9.75 | 7,200 |
| 31 Jan 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 30 Jan 2024 | 9.70 | 9.90 | 9.70 | 9.90 | 9.90 | 8,600 |
| 29 Jan 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 26 Jan 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 25 Jan 2024 | 9.62 | 9.90 | 9.60 | 9.90 | 9.90 | 6,000 |
| 24 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1,000 |
| 23 Jan 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 22 Jan 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 19 Jan 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 18 Jan 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 200 |
| 17 Jan 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 16 Jan 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 12 Jan 2024 | 9.60 | 9.70 | 9.51 | 9.70 | 9.70 | 1,900 |
| 11 Jan 2024 | 9.60 | 9.74 | 9.60 | 9.74 | 9.74 | 700 |
| 10 Jan 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 09 Jan 2024 | 9.73 | 9.73 | 9.62 | 9.72 | 9.72 | 1,400 |
| 08 Jan 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 05 Jan 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 04 Jan 2024 | 9.85 | 9.85 | 9.81 | 9.81 | 9.81 | 200 |
| 03 Jan 2024 | 9.55 | 9.85 | 9.30 | 9.80 | 9.80 | 37,400 |
| 02 Jan 2024 | 9.55 | 9.90 | 9.55 | 9.86 | 9.86 | 23,500 |
| 29 Dec 2023 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 200 |
| 28 Dec 2023 | 9.74 | 9.94 | 9.56 | 9.85 | 9.85 | 17,600 |
| 27 Dec 2023 | 9.50 | 9.75 | 9.50 | 9.75 | 9.75 | 11,600 |
| 26 Dec 2023 | 9.60 | 9.64 | 9.60 | 9.64 | 9.64 | 1,500 |
| 22 Dec 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 21 Dec 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 20 Dec 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 300 |
| 19 Dec 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 18 Dec 2023 | 9.52 | 9.60 | 9.52 | 9.60 | 9.60 | 300 |
| 15 Dec 2023 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| 14 Dec 2023 | 9.35 | 9.59 | 9.35 | 9.59 | 9.59 | 1,300 |
| 13 Dec 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 12 Dec 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 11 Dec 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 100 |
| 08 Dec 2023 | 9.40 | 9.55 | 9.40 | 9.55 | 9.55 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.