Mercado fechará em 6 h 10 min

Coastal Financial Corporation (CCB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
42,86-0,65 (-1,49%)
A partir de 09:44AM EDT. Mercado aberto.
Período:
11 de jun. de 2023 - 11 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
11 de jun. de 202443,3343,7642,8542,8642,866.273
10 de jun. de 202444,0844,0843,4243,5143,5130.800
07 de jun. de 202444,0144,5244,0144,2644,2622.600
06 de jun. de 202444,2444,7943,7944,5244,5245.500
05 de jun. de 202445,1245,1343,8744,3344,3357.800
04 de jun. de 202444,6245,1444,1745,0145,0158.900
03 de jun. de 202444,8745,0144,4244,9744,9772.200
31 de mai. de 202443,7444,6243,7444,3444,3444.500
30 de mai. de 202443,4844,0342,9643,6643,6633.400
29 de mai. de 202443,1943,6342,7543,0543,0542.600
28 de mai. de 202444,4044,4043,6843,8343,8325.500
24 de mai. de 202443,3944,3643,1844,3644,3655.000
23 de mai. de 202444,4544,4543,1143,3943,3943.100
22 de mai. de 202445,1345,2144,2444,4544,4529.200
21 de mai. de 202445,4545,4844,6345,0545,0544.900
20 de mai. de 202444,8446,1044,5045,6045,6080.200
17 de mai. de 202445,0145,4844,6044,9244,9239.300
16 de mai. de 202444,6845,0044,3944,7244,7233.600
15 de mai. de 202444,6145,0544,1044,8544,8560.500
14 de mai. de 202444,0044,7943,9244,7244,7260.700
13 de mai. de 202443,7044,1643,7043,8143,8163.400
10 de mai. de 202443,3843,7642,5643,4743,4754.100
09 de mai. de 202442,8443,5042,7243,3543,3554.000
08 de mai. de 202441,2543,1241,2043,0043,0067.100
07 de mai. de 202441,5941,9741,2041,2541,2548.800
06 de mai. de 202442,1042,5041,2941,2941,2938.100
03 de mai. de 202440,4342,0240,4341,8941,8965.800
02 de mai. de 202439,4940,1039,1640,0740,0744.400
01 de mai. de 202438,9739,5538,7938,9038,9047.100
30 de abr. de 202438,3738,8837,5138,6838,6871.500
29 de abr. de 202440,4740,7038,8638,9638,9668.200
26 de abr. de 202441,0041,5740,6040,6040,6037.300
25 de abr. de 202440,8341,3940,4241,1941,1948.900
24 de abr. de 202440,4041,5340,4041,4341,4340.800
23 de abr. de 202439,5041,2439,5040,8940,8973.400
22 de abr. de 202439,1539,6939,1539,4039,4037.500
19 de abr. de 202437,6039,2737,6039,2539,2561.700
18 de abr. de 202437,3938,0237,3037,8337,8354.800
17 de abr. de 202438,3338,3337,3837,3837,3827.100
16 de abr. de 202437,7538,0737,3037,7937,7945.200
15 de abr. de 202438,8238,9437,7638,0838,0835.800
12 de abr. de 202438,3239,2038,2238,3838,3856.400
11 de abr. de 202438,1139,0337,9438,8338,8379.500
10 de abr. de 202438,2238,6137,6538,1038,1085.500
09 de abr. de 202439,1539,3539,0539,2839,2829.800
08 de abr. de 202438,8939,1738,5838,8838,8828.800
05 de abr. de 202438,4938,7438,3538,6538,6530.900
04 de abr. de 202438,2439,1238,2438,5838,5862.200
03 de abr. de 202438,4038,5737,8737,8937,8940.900
02 de abr. de 202437,9038,7337,7538,7238,7260.500
01 de abr. de 202439,2039,2038,0038,1838,1861.000
28 de mar. de 202438,5638,9938,2438,8738,87153.900
27 de mar. de 202437,1638,4636,9538,4638,4666.300
26 de mar. de 202437,3637,3636,6036,8836,8833.600
25 de mar. de 202437,4337,7836,9037,0537,0532.600
22 de mar. de 202438,4338,4336,9937,2037,2095.600
21 de mar. de 202438,8939,4438,6638,8138,8149.300
20 de mar. de 202436,9038,9036,9038,5638,5652.000
19 de mar. de 202436,0937,1935,9036,9836,9841.400
18 de mar. de 202436,1536,4435,6735,9935,9948.600
15 de mar. de 202435,8336,7335,7036,2036,20112.500
14 de mar. de 202436,4936,8135,8436,0636,0645.600
13 de mar. de 202437,4237,8736,2136,6336,6384.600
12 de mar. de 202437,8437,8537,3137,5937,5927.000
11 de mar. de 202437,7738,1637,6938,0238,0233.700
08 de mar. de 202438,4438,5037,5937,6937,6956.000
07 de mar. de 202438,7639,0037,7537,9437,9435.600
06 de mar. de 202438,5239,0637,7738,3138,3168.600
05 de mar. de 202437,1838,6936,9538,4538,4552.400
04 de mar. de 202438,2038,7137,0237,2637,2660.900
01 de mar. de 202438,3738,3737,7638,2438,2476.000
29 de fev. de 202438,7439,2438,1838,3938,3962.100
28 de fev. de 202438,1638,5037,9038,1638,1640.400
27 de fev. de 202438,7339,2138,3538,4038,4033.200
26 de fev. de 202438,7839,1238,4038,5938,5937.500
23 de fev. de 202438,6939,5438,6938,8238,8244.500
22 de fev. de 202439,1039,1538,2838,8438,8446.700
21 de fev. de 202439,5639,5639,0539,2239,2256.900
20 de fev. de 202439,8040,3439,5239,6339,6323.700
16 de fev. de 202440,0140,3739,4540,2440,2444.800
15 de fev. de 202439,2640,2939,0440,2740,2740.800
14 de fev. de 202439,0139,3638,2038,7338,7358.500
13 de fev. de 202438,9939,4638,2038,4738,4786.900
12 de fev. de 202439,0041,0738,9540,2640,2659.700
09 de fev. de 202438,1039,1837,9039,0239,02104.100
08 de fev. de 202437,8338,2137,5538,1638,1632.700
07 de fev. de 202438,4838,7237,1937,9537,9570.100
06 de fev. de 202438,3138,7837,5938,4538,4569.900
05 de fev. de 202438,4138,5037,6638,0438,0480.900
02 de fev. de 202438,6339,8338,5538,9838,9848.900
01 de fev. de 202440,1240,1238,2239,2739,2762.800
31 de jan. de 202442,0042,0039,8439,9039,9086.700
30 de jan. de 202442,6842,6841,7142,1242,1257.100
29 de jan. de 202442,2342,7441,5042,7342,7333.000
26 de jan. de 202442,0742,9441,8642,0342,0332.500
25 de jan. de 202442,6842,6840,6641,4241,4233.600
24 de jan. de 202442,0642,2641,8342,0842,0826.500
23 de jan. de 202442,5942,9840,9041,6141,6157.000
22 de jan. de 202442,0842,4241,5842,2442,2435.600
19 de jan. de 202440,8541,5640,3041,5541,5529.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...