Coastal Financial Corporation Common Stockのデータ

Coastal Financial Corporation Common Stockの基本情報

名前 Coastal Financial Corporation Common Stock
ティッカー CCB
国 United States
上場年 2018.0
セクター Finance

Coastal Financial Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.81 23.0 23.02 23.5 11700.0 23.5
2021-02-12 23.07 22.3 22.3 23.07 21100.0 23.07
2021-02-11 22.75 22.1 22.21 22.5 29500.0 22.5
2021-02-10 22.36 21.74 21.97 22.25 11700.0 22.25
2021-02-09 22.25 21.62 21.62 21.82 9900.0 21.82
2021-02-08 22.18 21.38 22.18 22.09 16200.0 22.09
2021-02-05 22.5 21.76 22.07 22.01 25200.0 22.01
2021-02-04 22.36 21.02 21.23 22.27 14800.0 22.27
2021-02-03 21.48 20.51 21.06 21.48 10300.0 21.48
2021-02-02 21.31 20.47 20.47 21.12 9800.0 21.12
2021-02-01 20.5 19.76 19.8 20.46 12700.0 20.46
2021-01-29 20.88 19.61 20.73 19.8 20900.0 19.8
2021-01-28 21.41 20.4 20.56 20.87 19900.0 20.87
2021-01-27 21.22 19.76 20.82 20.24 31400.0 20.24
2021-01-26 21.48 20.91 21.01 21.24 12200.0 21.24
2021-01-25 21.3 20.8 21.3 20.91 9400.0 20.91
2021-01-22 21.59 21.02 21.08 21.53 13000.0 21.53
2021-01-21 21.7 21.18 21.28 21.33 16400.0 21.33
2021-01-20 21.75 20.81 20.81 21.05 14100.0 21.05
2021-01-19 21.83 21.34 21.42 21.6 12800.0 21.6
2021-01-15 21.66 21.2 21.42 21.48 11200.0 21.48
2021-01-14 21.98 20.86 20.86 21.69 15400.0 21.69
2021-01-13 21.5 20.41 21.33 20.72 13400.0 20.72
2021-01-12 22.0 21.26 21.8 21.81 14200.0 21.81
2021-01-11 22.09 21.75 22.04 21.76 11700.0 21.76
2021-01-08 22.51 21.76 22.39 21.96 12000.0 21.96
2021-01-07 22.54 21.82 22.14 22.1 17800.0 22.1
2021-01-06 22.29 20.51 20.51 21.82 43000.0 21.82
2021-01-05 20.95 20.11 20.95 20.11 17000.0 20.11
2021-01-04 21.28 20.03 21.28 20.03 20400.0 20.03
2020-12-31 21.37 20.75 21.34 21.0 15900.0 21.0
2020-12-30 21.31 20.8 21.31 20.95 17200.0 20.95
2020-12-29 21.82 21.0 21.82 21.31 6400.0 21.31
2020-12-28 22.08 21.5 21.55 21.61 22000.0 21.61
2020-12-24 21.86 21.34 21.38 21.35 8300.0 21.35
2020-12-23 21.86 21.35 21.35 21.7 15200.0 21.7
2020-12-22 22.91 20.66 20.83 21.17 21100.0 21.17
2020-12-21 21.27 20.1 21.27 20.6 21100.0 20.6
2020-12-18 22.16 21.01 21.46 21.48 66100.0 21.48
2020-12-17 22.52 21.17 22.35 21.17 15200.0 21.17
2020-12-16 23.51 22.0 22.57 22.0 20300.0 22.0
2020-12-15 23.53 22.08 22.74 22.3 19800.0 22.3
2020-12-14 23.05 22.0 22.24 22.01 16800.0 22.01
2020-12-11 22.19 20.72 21.02 22.19 16600.0 22.19
2020-12-10 21.77 21.41 21.41 21.62 11800.0 21.62
2020-12-09 21.61 20.69 21.0 21.36 15700.0 21.36
2020-12-08 20.98 19.68 19.68 20.76 22200.0 20.76
2020-12-07 19.95 19.14 19.55 19.89 18300.0 19.89
2020-12-04 19.91 19.45 19.81 19.73 9000.0 19.73
2020-12-03 19.88 19.32 19.88 19.32 13200.0 19.32
2020-12-02 20.0 19.68 19.72 19.74 34500.0 19.74
2020-12-01 20.0 19.54 19.95 19.65 19200.0 19.65
2020-11-30 19.75 19.1 19.57 19.72 19100.0 19.72
2020-11-27 19.96 19.44 19.96 19.75 20300.0 19.75
2020-11-25 19.9 19.51 19.89 19.86 9200.0 19.86
2020-11-24 20.0 19.54 19.85 19.9 35800.0 19.9
2020-11-23 20.0 19.6 19.89 19.79 29600.0 19.79
2020-11-20 19.71 18.6 19.35 19.71 14800.0 19.71
2020-11-19 19.63 18.7 18.84 19.52 11800.0 19.52
2020-11-18 19.39 18.88 18.96 18.98 13600.0 18.98
2020-11-17 19.21 18.3 18.34 18.89 20600.0 18.89
2020-11-16 18.97 18.25 18.45 18.85 22800.0 18.85
2020-11-13 18.64 17.94 18.38 18.14 22200.0 18.14
2020-11-12 18.32 17.65 18.08 18.1 24900.0 18.1
2020-11-11 18.25 17.81 17.87 17.98 9400.0 17.98
2020-11-10 19.85 17.5 18.64 18.38 40200.0 18.38
2020-11-09 19.4 17.64 18.0 18.28 31900.0 18.28
2020-11-06 17.96 17.42 17.93 17.77 6900.0 17.77
2020-11-05 17.88 17.09 17.33 17.85 22200.0 17.85
2020-11-04 18.99 16.28 16.75 17.3 46000.0 17.3
2020-11-03 17.47 15.69 16.0 17.18 43500.0 17.18
2020-11-02 15.99 14.87 14.95 15.99 37700.0 15.99
2020-10-30 15.0 14.27 14.27 14.86 36500.0 14.86
2020-10-29 15.07 14.54 14.61 14.95 13500.0 14.95
2020-10-28 14.93 14.3 14.45 14.79 32900.0 14.79
2020-10-27 15.02 14.7 14.7 14.7 14600.0 14.7
2020-10-26 15.47 14.01 15.47 14.85 6100.0 14.85
2020-10-23 15.98 15.1 15.3 15.43 11000.0 15.43
2020-10-22 15.8 14.05 14.05 15.32 13300.0 15.32
2020-10-21 14.03 13.81 13.97 14.03 5500.0 14.03
2020-10-20 13.99 13.79 13.84 13.97 4100.0 13.97
2020-10-19 13.78 13.5 13.76 13.67 4900.0 13.67
2020-10-16 13.92 13.25 13.25 13.6 6800.0 13.6
2020-10-15 13.43 12.65 12.93 13.43 5700.0 13.43
2020-10-14 13.57 13.06 13.57 13.11 11700.0 13.11
2020-10-13 13.82 13.33 13.82 13.33 3800.0 13.33
2020-10-12 14.02 13.76 13.79 13.99 3700.0 13.99
2020-10-09 13.89 13.68 13.74 13.86 6200.0 13.86
2020-10-08 13.92 13.36 13.77 13.82 5500.0 13.82
2020-10-07 13.7 12.98 12.98 13.67 9300.0 13.67
2020-10-06 13.87 13.18 13.19 13.18 9800.0 13.18
2020-10-05 13.22 11.58 11.58 13.22 16200.0 13.22
2020-10-02 12.86 12.07 12.2 12.63 11900.0 12.63
2020-10-01 12.64 12.33 12.6 12.4 7100.0 12.4
2020-09-30 12.6 12.2 12.42 12.25 12100.0 12.25
2020-09-29 12.72 12.21 12.21 12.6 5300.0 12.6
2020-09-28 12.8 12.22 12.66 12.58 13600.0 12.58
2020-09-25 12.54 12.19 12.25 12.35 19800.0 12.35
2020-09-24 12.53 12.16 12.34 12.27 12900.0 12.27
2020-09-23 13.49 12.06 13.4 12.26 18900.0 12.26
2020-09-22 13.85 12.84 13.47 13.29 19400.0 13.29
2020-09-21 14.9 13.31 14.31 13.31 11800.0 13.31
2020-09-18 16.12 14.52 16.12 14.59 66100.0 14.59
2020-09-17 16.1 15.54 15.54 15.97 6000.0 15.97
2020-09-16 16.08 15.2 15.52 15.76 14100.0 15.76
2020-09-15 15.69 15.08 15.1 15.35 13300.0 15.35
2020-09-14 15.25 14.57 14.9 15.19 8000.0 15.19
2020-09-11 14.87 14.2 14.78 14.61 8100.0 14.61
2020-09-10 14.78 14.19 14.46 14.78 15500.0 14.78
2020-09-09 14.59 13.93 14.08 14.27 15700.0 14.27
2020-09-08 14.04 13.75 13.75 13.85 5300.0 13.85
2020-09-04 14.1 13.75 14.1 14.08 10400.0 14.08
2020-09-03 14.1 13.77 13.85 14.04 11500.0 14.04
2020-09-02 13.99 13.85 13.9 13.92 9700.0 13.92
2020-09-01 13.94 13.75 13.79 13.94 6700.0 13.94
2020-08-31 14.19 13.75 14.19 13.75 16900.0 13.75
2020-08-28 14.08 13.82 13.92 14.08 3100.0 14.08
2020-08-27 14.1 13.75 13.84 13.81 10800.0 13.81
2020-08-26 13.85 13.75 13.82 13.75 7300.0 13.75
2020-08-25 14.08 13.56 13.69 13.82 6300.0 13.82
2020-08-24 13.61 13.16 13.47 13.41 9600.0 13.41
2020-08-21 14.15 13.12 13.96 13.12 27800.0 13.12
2020-08-20 15.0 13.9 13.9 14.04 3800.0 14.04
2020-08-19 14.35 13.92 14.35 13.92 3800.0 13.92
2020-08-18 14.38 13.85 14.38 13.98 6400.0 13.98
2020-08-17 14.68 14.22 14.52 14.22 4000.0 14.22
2020-08-14 14.41 14.02 14.35 14.41 2500.0 14.41
2020-08-13 14.75 14.02 14.42 14.35 4900.0 14.35
2020-08-12 14.5 13.9 14.0 14.5 17300.0 14.5
2020-08-11 14.34 13.83 13.9 14.03 38700.0 14.03
2020-08-10 13.9 13.83 13.9 13.83 10100.0 13.83
2020-08-07 13.93 13.75 13.89 13.89 12600.0 13.89
2020-08-06 13.99 13.84 13.89 13.9 7200.0 13.9
2020-08-05 13.99 13.88 13.97 13.99 17400.0 13.99
2020-08-04 13.98 13.69 13.8 13.98 5200.0 13.98
2020-08-03 14.17 13.02 13.02 13.97 26900.0 13.97
2020-07-31 14.65 13.25 13.26 13.37 18700.0 13.37
2020-07-30 13.74 13.25 13.25 13.4 7500.0 13.4
2020-07-29 13.6 13.3 13.37 13.34 7400.0 13.34
2020-07-28 13.83 13.27 13.53 13.27 9500.0 13.27
2020-07-27 15.12 13.46 13.6 13.7 17600.0 13.7
2020-07-24 15.03 13.52 13.74 13.65 4600.0 13.65
2020-07-23 14.37 13.61 13.82 13.63 13100.0 13.63
2020-07-22 14.64 13.19 14.64 13.9 19800.0 13.9
2020-07-21 14.94 14.05 14.84 14.94 47200.0 14.94
2020-07-20 15.0 14.5 14.58 14.88 5900.0 14.88
2020-07-17 14.76 13.65 13.78 14.76 32200.0 14.76
2020-07-16 13.97 13.48 13.7 13.89 9000.0 13.89
2020-07-15 14.24 12.32 13.68 13.8 27100.0 13.8
2020-07-14 13.48 12.43 13.4 13.3 18200.0 13.3
2020-07-13 13.84 12.5 12.63 13.1 19300.0 13.1
2020-07-10 13.1 12.11 12.51 13.1 15100.0 13.1
2020-07-09 13.7 12.26 12.85 12.54 20500.0 12.54
2020-07-08 13.8 12.57 12.75 13.0 20400.0 13.0
2020-07-07 13.77 12.69 13.39 12.75 25000.0 12.75
2020-07-06 14.29 13.51 14.29 13.51 9000.0 13.51
2020-07-02 14.5 13.7 14.5 13.9 17500.0 13.9
2020-07-01 14.5 14.11 14.29 14.49 13300.0 14.49
2020-06-30 14.77 13.8 14.27 14.52 19300.0 14.52
2020-06-29 14.47 13.46 14.22 14.32 29100.0 14.32
2020-06-26 14.92 13.64 14.54 13.86 187600.0 13.86
2020-06-25 15.16 14.33 14.33 14.8 17000.0 14.8
2020-06-24 15.31 14.52 14.86 14.55 15100.0 14.55
2020-06-23 15.64 14.39 15.64 15.1 10800.0 15.1
2020-06-22 15.66 14.95 15.13 15.25 13600.0 15.25
2020-06-19 15.47 13.49 14.63 15.43 29600.0 15.43
2020-06-18 15.4 14.21 14.9 14.4 13000.0 14.4
2020-06-17 15.54 13.46 13.96 15.09 26900.0 15.09
2020-06-16 14.18 13.6 14.18 13.82 28200.0 13.82
2020-06-15 14.09 13.15 13.16 13.88 16000.0 13.88
2020-06-12 14.2 12.68 13.84 13.7 18800.0 13.7
2020-06-11 14.94 12.9 14.01 13.39 25700.0 13.39
2020-06-10 14.97 14.45 14.9 14.69 10900.0 14.69
2020-06-09 15.3 13.82 14.0 14.8 11700.0 14.8
2020-06-08 14.85 13.63 14.2 14.33 17500.0 14.33
2020-06-05 14.9 13.65 14.14 14.1 27600.0 14.1
2020-06-04 14.0 13.17 13.17 13.85 24700.0 13.85
2020-06-03 13.98 12.88 13.02 13.45 19500.0 13.45
2020-06-02 12.85 12.46 12.72 12.85 6400.0 12.85
2020-06-01 13.0 12.32 12.7 12.49 15700.0 12.49
2020-05-29 13.75 12.25 13.75 12.7 27600.0 12.7
2020-05-28 14.94 13.31 14.94 13.31 15600.0 13.31
2020-05-27 14.75 13.48 14.36 14.71 13100.0 14.71
2020-05-26 14.31 13.51 13.51 13.87 10900.0 13.87
2020-05-22 13.06 12.38 12.53 13.06 4500.0 13.06
2020-05-21 13.75 12.82 13.75 12.88 9400.0 12.88
2020-05-20 13.88 12.38 12.73 13.21 11300.0 13.21
2020-05-19 14.85 12.2 13.7 12.21 8100.0 12.21
2020-05-18 14.01 13.05 13.54 14.01 18600.0 14.01
2020-05-15 12.7 11.78 11.78 12.49 9000.0 12.49
2020-05-14 12.19 11.1 11.5 12.08 27900.0 12.08
2020-05-13 12.17 11.45 12.17 11.5 10800.0 11.5
2020-05-12 13.64 12.2 13.64 12.21 19000.0 12.21
2020-05-11 14.0 12.41 13.57 13.34 21100.0 13.34
2020-05-08 14.32 12.87 12.92 14.03 9300.0 14.03
2020-05-07 13.0 12.6 13.0 12.6 10100.0 12.6
2020-05-06 13.42 11.61 12.32 12.6 20800.0 12.6
2020-05-05 13.07 12.06 12.25 12.25 7500.0 12.25
2020-05-04 12.89 11.73 11.73 12.25 9800.0 12.25
2020-05-01 12.78 11.23 12.78 12.08 13200.0 12.08
2020-04-30 14.82 12.99 14.82 13.13 13600.0 13.13
2020-04-29 15.55 12.94 13.88 15.55 15600.0 15.55
2020-04-28 13.57 13.01 13.43 13.57 7600.0 13.57
2020-04-27 13.43 12.5 12.5 13.43 8900.0 13.43
2020-04-24 12.84 11.97 12.42 12.49 16300.0 12.49
2020-04-23 13.99 12.15 13.9 13.19 15100.0 13.19
2020-04-22 14.49 12.86 13.17 13.97 10700.0 13.97
2020-04-21 12.81 11.68 11.68 12.1 6300.0 12.1
2020-04-20 13.85 12.25 13.55 12.31 11300.0 12.31
2020-04-17 13.99 11.05 11.95 13.99 10000.0 13.99
2020-04-16 12.02 10.95 10.95 11.66 22200.0 11.66
2020-04-15 13.43 10.8 12.62 11.1 31300.0 11.1
2020-04-14 14.0 12.89 13.51 13.1 11700.0 13.1
2020-04-13 14.85 12.97 12.97 13.47 6000.0 13.47
2020-04-09 13.51 12.36 12.71 13.25 14700.0 13.25
2020-04-08 12.47 10.28 10.28 12.34 9200.0 12.34
2020-04-07 11.65 10.26 11.17 10.95 15300.0 10.95
2020-04-06 11.08 9.2 9.32 11.02 111300.0 11.02
2020-04-03 10.9 9.23 10.55 9.32 29400.0 9.32
2020-04-02 12.08 9.71 10.14 10.0 28100.0 10.0
2020-04-01 11.79 10.0 11.01 10.0 24600.0 10.0
2020-03-31 12.52 10.51 12.23 10.51 23700.0 10.51
2020-03-30 12.27 11.86 12.27 11.93 5300.0 11.93
2020-03-27 13.39 12.52 13.18 12.52 13200.0 12.52
2020-03-26 14.97 11.35 11.35 14.0 27500.0 14.0
2020-03-25 14.77 11.1 12.94 13.98 30000.0 13.98
2020-03-24 11.45 8.41 8.6 11.45 39900.0 11.45
2020-03-23 10.0 9.0 9.52 9.14 8900.0 9.14
2020-03-20 9.99 9.41 9.52 9.51 31900.0 9.51
2020-03-19 10.43 8.64 9.01 9.78 21800.0 9.78
2020-03-18 12.49 9.01 11.26 9.01 18400.0 9.01
2020-03-17 13.5 11.55 11.94 12.5 40400.0 12.5
2020-03-16 13.47 10.61 13.47 10.61 11500.0 10.61
2020-03-13 13.98 12.3 12.61 13.9 231600.0 13.9
2020-03-12 14.5 11.99 14.5 12.52 17300.0 12.52
2020-03-11 14.91 14.12 14.91 14.62 22500.0 14.62
2020-03-10 15.67 14.8 15.65 14.98 15400.0 14.98
2020-03-09 16.13 15.16 15.65 15.54 26100.0 15.54
2020-03-06 16.22 15.73 15.73 15.75 4900.0 15.75
2020-03-05 16.62 15.8 16.3 16.02 12500.0 16.02
2020-03-04 16.76 15.93 16.01 16.47 8700.0 16.47
2020-03-03 17.4 16.0 17.4 16.0 9000.0 16.0
2020-03-02 16.53 15.09 16.5 16.44 10100.0 16.44
2020-02-28 16.75 16.13 16.5 16.39 24100.0 16.39
2020-02-27 17.15 15.95 17.15 16.65 16300.0 16.65
2020-02-26 17.0 16.65 16.65 16.67 4000.0 16.67
2020-02-25 16.91 16.5 16.73 16.7 19700.0 16.7
2020-02-24 17.05 16.5 16.99 16.79 9400.0 16.79
2020-02-21 17.39 16.86 17.35 17.15 5500.0 17.15
2020-02-20 17.39 16.76 17.05 17.19 12400.0 17.19
2020-02-19 17.37 16.81 16.81 16.91 12600.0 16.91
2020-02-18 16.84 16.59 16.73 16.83 4400.0 16.83