Italia markets closed

Coastal Financial Corporation (CCB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
43,47+0,12 (+0,28%)
Alla chiusura: 04:00PM EDT
43,47 0,00 (0,00%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202443,3843,7642,5643,4743,4754.100
09 mag 202442,8443,5042,7243,3543,3554.000
08 mag 202441,2543,1241,2043,0043,0067.100
07 mag 202441,5941,9741,2041,2541,2548.800
06 mag 202442,1042,5041,2941,2941,2938.100
03 mag 202440,4342,0240,4341,8941,8965.800
02 mag 202439,4940,1039,1640,0740,0744.400
01 mag 202438,9739,5538,7938,9038,9047.100
30 apr 202438,3738,8837,5138,6838,6871.500
29 apr 202440,4740,7038,8638,9638,9668.200
26 apr 202441,0041,5740,6040,6040,6037.300
25 apr 202440,8341,3940,4241,1941,1948.900
24 apr 202440,4041,5340,4041,4341,4340.800
23 apr 202439,5041,2439,5040,8940,8973.400
22 apr 202439,1539,6939,1539,4039,4037.500
19 apr 202437,6039,2737,6039,2539,2561.700
18 apr 202437,3938,0237,3037,8337,8354.800
17 apr 202438,3338,3337,3837,3837,3827.100
16 apr 202437,7538,0737,3037,7937,7945.200
15 apr 202438,8238,9437,7638,0838,0835.800
12 apr 202438,3239,2038,2238,3838,3856.400
11 apr 202438,1139,0337,9438,8338,8379.500
10 apr 202438,2238,6137,6538,1038,1085.500
09 apr 202439,1539,3539,0539,2839,2829.800
08 apr 202438,8939,1738,5838,8838,8828.800
05 apr 202438,4938,7438,3538,6538,6530.900
04 apr 202438,2439,1238,2438,5838,5862.200
03 apr 202438,4038,5737,8737,8937,8940.900
02 apr 202437,9038,7337,7538,7238,7260.500
01 apr 202439,2039,2038,0038,1838,1861.000
28 mar 202438,5638,9938,2438,8738,87153.900
27 mar 202437,1638,4636,9538,4638,4666.300
26 mar 202437,3637,3636,6036,8836,8833.600
25 mar 202437,4337,7836,9037,0537,0532.600
22 mar 202438,4338,4336,9937,2037,2095.600
21 mar 202438,8939,4438,6638,8138,8149.300
20 mar 202436,9038,9036,9038,5638,5652.000
19 mar 202436,0937,1935,9036,9836,9841.400
18 mar 202436,1536,4435,6735,9935,9948.600
15 mar 202435,8336,7335,7036,2036,20112.500
14 mar 202436,4936,8135,8436,0636,0645.600
13 mar 202437,4237,8736,2136,6336,6384.600
12 mar 202437,8437,8537,3137,5937,5927.000
11 mar 202437,7738,1637,6938,0238,0233.700
08 mar 202438,4438,5037,5937,6937,6956.000
07 mar 202438,7639,0037,7537,9437,9435.600
06 mar 202438,5239,0637,7738,3138,3168.600
05 mar 202437,1838,6936,9538,4538,4552.400
04 mar 202438,2038,7137,0237,2637,2660.900
01 mar 202438,3738,3737,7638,2438,2476.000
29 feb 202438,7439,2438,1838,3938,3962.100
28 feb 202438,1638,5037,9038,1638,1640.400
27 feb 202438,7339,2138,3538,4038,4033.200
26 feb 202438,7839,1238,4038,5938,5937.500
23 feb 202438,6939,5438,6938,8238,8244.500
22 feb 202439,1039,1538,2838,8438,8446.700
21 feb 202439,5639,5639,0539,2239,2256.900
20 feb 202439,8040,3439,5239,6339,6323.700
16 feb 202440,0140,3739,4540,2440,2444.800
15 feb 202439,2640,2939,0440,2740,2740.800
14 feb 202439,0139,3638,2038,7338,7358.500
13 feb 202438,9939,4638,2038,4738,4786.900
12 feb 202439,0041,0738,9540,2640,2659.700
09 feb 202438,1039,1837,9039,0239,02104.100
08 feb 202437,8338,2137,5538,1638,1632.700
07 feb 202438,4838,7237,1937,9537,9570.100
06 feb 202438,3138,7837,5938,4538,4569.900
05 feb 202438,4138,5037,6638,0438,0480.900
02 feb 202438,6339,8338,5538,9838,9848.900
01 feb 202440,1240,1238,2239,2739,2762.800
31 gen 202442,0042,0039,8439,9039,9086.700
30 gen 202442,6842,6841,7142,1242,1257.100
29 gen 202442,2342,7441,5042,7342,7333.000
26 gen 202442,0742,9441,8642,0342,0332.500
25 gen 202442,6842,6840,6641,4241,4233.600
24 gen 202442,0642,2641,8342,0842,0826.500
23 gen 202442,5942,9840,9041,6141,6157.000
22 gen 202442,0842,4241,5842,2442,2435.600
19 gen 202440,8541,5640,3041,5541,5529.700
18 gen 202441,3341,3340,2840,5340,5322.400
17 gen 202440,9041,3440,6041,0941,0932.900
16 gen 202441,2141,7740,9041,2041,2040.100
12 gen 202443,3843,4141,5341,9541,9530.800
11 gen 202442,5242,6641,8842,5942,5928.500
10 gen 202442,4242,7341,8242,7342,7328.600
09 gen 202442,3442,6141,9042,3142,3130.500
08 gen 202442,9843,0042,1442,9942,9926.400
05 gen 202443,2243,6742,7142,8242,8243.900
04 gen 202443,0043,8643,0043,2443,2435.800
03 gen 202443,6343,6542,6542,8042,8040.000
02 gen 202441,4344,8541,4343,7843,7847.400
29 dic 202345,0045,3144,2244,4144,4129.900
28 dic 202345,0745,8544,9445,0445,0423.700
27 dic 202344,8045,6244,8045,2945,2935.400
26 dic 202345,1445,5344,8745,0045,0034.800
22 dic 202345,2345,3844,6044,6944,6933.100
21 dic 202344,9944,9944,4244,8344,8330.700
20 dic 202345,3346,2444,2044,3744,3747.100
19 dic 202345,1745,7744,6945,6045,6031.100
18 dic 202345,3745,8143,7144,7944,7939.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...