Yahoo

Correo

U.S. markets open in 1 hour 34 minutes

F S&P 500
5,205.50
-8.25(-0.16%)
F Dow Jones
39,005.00
-22.00(-0.06%)
F Nasdaq
18,159.25
-40.25(-0.22%)
E-mini Russell 2000 Index Futur
2,065.50
-11.20(-0.54%)
Petróleo
77.51
-0.87(-1.11%)
Oro
2,324.30
+0.10(+0.00%)

Coastal Financial Corporation (CCB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

41.25

-0.04

(-0.10%)

Al cierre: 04:00PM EDT

41.25

0.00

(0.00%)

Fuera de horario:

04:02PM EDT

Periodo de tiempo:

08 may 2023 - 08 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
07 may 2024	41.59	41.97	41.20	41.25	41.25	48,800
06 may 2024	42.10	42.50	41.29	41.29	41.29	38,100
03 may 2024	40.43	42.02	40.43	41.89	41.89	65,800
02 may 2024	39.49	40.10	39.16	40.07	40.07	44,400
01 may 2024	38.97	39.55	38.79	38.90	38.90	47,100
30 abr 2024	38.37	38.88	37.51	38.68	38.68	71,500
29 abr 2024	40.47	40.70	38.86	38.96	38.96	68,200
26 abr 2024	41.00	41.57	40.60	40.60	40.60	37,300
25 abr 2024	40.83	41.39	40.42	41.19	41.19	48,900
24 abr 2024	40.40	41.53	40.40	41.43	41.43	40,800
23 abr 2024	39.50	41.24	39.50	40.89	40.89	73,400
22 abr 2024	39.15	39.69	39.15	39.40	39.40	37,500
19 abr 2024	37.60	39.27	37.60	39.25	39.25	61,700
18 abr 2024	37.39	38.02	37.30	37.83	37.83	54,800
17 abr 2024	38.33	38.33	37.38	37.38	37.38	27,100
16 abr 2024	37.75	38.07	37.30	37.79	37.79	45,200
15 abr 2024	38.82	38.94	37.76	38.08	38.08	35,800
12 abr 2024	38.32	39.20	38.22	38.38	38.38	56,400
11 abr 2024	38.11	39.03	37.94	38.83	38.83	79,500
10 abr 2024	38.22	38.61	37.65	38.10	38.10	85,500
09 abr 2024	39.15	39.35	39.05	39.28	39.28	29,800
08 abr 2024	38.89	39.17	38.58	38.88	38.88	28,800
05 abr 2024	38.49	38.74	38.35	38.65	38.65	30,900
04 abr 2024	38.24	39.12	38.24	38.58	38.58	62,200
03 abr 2024	38.40	38.57	37.87	37.89	37.89	40,900
02 abr 2024	37.90	38.73	37.75	38.72	38.72	60,500
01 abr 2024	39.20	39.20	38.00	38.18	38.18	61,000
28 mar 2024	38.56	38.99	38.24	38.87	38.87	153,900
27 mar 2024	37.16	38.46	36.95	38.46	38.46	66,300
26 mar 2024	37.36	37.36	36.60	36.88	36.88	33,600
25 mar 2024	37.43	37.78	36.90	37.05	37.05	32,600
22 mar 2024	38.43	38.43	36.99	37.20	37.20	95,600
21 mar 2024	38.89	39.44	38.66	38.81	38.81	49,300
20 mar 2024	36.90	38.90	36.90	38.56	38.56	52,000
19 mar 2024	36.09	37.19	35.90	36.98	36.98	41,400
18 mar 2024	36.15	36.44	35.67	35.99	35.99	48,600
15 mar 2024	35.83	36.73	35.70	36.20	36.20	112,500
14 mar 2024	36.49	36.81	35.84	36.06	36.06	45,600
13 mar 2024	37.42	37.87	36.21	36.63	36.63	84,600
12 mar 2024	37.84	37.85	37.31	37.59	37.59	27,000
11 mar 2024	37.77	38.16	37.69	38.02	38.02	33,700
08 mar 2024	38.44	38.50	37.59	37.69	37.69	56,000
07 mar 2024	38.76	39.00	37.75	37.94	37.94	35,600
06 mar 2024	38.52	39.06	37.77	38.31	38.31	68,600
05 mar 2024	37.18	38.69	36.95	38.45	38.45	52,400
04 mar 2024	38.20	38.71	37.02	37.26	37.26	60,900
01 mar 2024	38.37	38.37	37.76	38.24	38.24	76,000
29 feb 2024	38.74	39.24	38.18	38.39	38.39	62,100
28 feb 2024	38.16	38.50	37.90	38.16	38.16	40,400
27 feb 2024	38.73	39.21	38.35	38.40	38.40	33,200
26 feb 2024	38.78	39.12	38.40	38.59	38.59	37,500
23 feb 2024	38.69	39.54	38.69	38.82	38.82	44,500
22 feb 2024	39.10	39.15	38.28	38.84	38.84	46,700
21 feb 2024	39.56	39.56	39.05	39.22	39.22	56,900
20 feb 2024	39.80	40.34	39.52	39.63	39.63	23,700
16 feb 2024	40.01	40.37	39.45	40.24	40.24	44,800
15 feb 2024	39.26	40.29	39.04	40.27	40.27	40,800
14 feb 2024	39.01	39.36	38.20	38.73	38.73	58,500
13 feb 2024	38.99	39.46	38.20	38.47	38.47	86,900
12 feb 2024	39.00	41.07	38.95	40.26	40.26	59,700
09 feb 2024	38.10	39.18	37.90	39.02	39.02	104,100
08 feb 2024	37.83	38.21	37.55	38.16	38.16	32,700
07 feb 2024	38.48	38.72	37.19	37.95	37.95	70,100
06 feb 2024	38.31	38.78	37.59	38.45	38.45	69,900
05 feb 2024	38.41	38.50	37.66	38.04	38.04	80,900
02 feb 2024	38.63	39.83	38.55	38.98	38.98	48,900
01 feb 2024	40.12	40.12	38.22	39.27	39.27	62,800
31 ene 2024	42.00	42.00	39.84	39.90	39.90	86,700
30 ene 2024	42.68	42.68	41.71	42.12	42.12	57,100
29 ene 2024	42.23	42.74	41.50	42.73	42.73	33,000
26 ene 2024	42.07	42.94	41.86	42.03	42.03	32,500
25 ene 2024	42.68	42.68	40.66	41.42	41.42	33,600
24 ene 2024	42.06	42.26	41.83	42.08	42.08	26,500
23 ene 2024	42.59	42.98	40.90	41.61	41.61	57,000
22 ene 2024	42.08	42.42	41.58	42.24	42.24	35,600
19 ene 2024	40.85	41.56	40.30	41.55	41.55	29,700
18 ene 2024	41.33	41.33	40.28	40.53	40.53	22,400
17 ene 2024	40.90	41.34	40.60	41.09	41.09	32,900
16 ene 2024	41.21	41.77	40.90	41.20	41.20	40,100
12 ene 2024	43.38	43.41	41.53	41.95	41.95	30,800
11 ene 2024	42.52	42.66	41.88	42.59	42.59	28,500
10 ene 2024	42.42	42.73	41.82	42.73	42.73	28,600
09 ene 2024	42.34	42.61	41.90	42.31	42.31	30,500
08 ene 2024	42.98	43.00	42.14	42.99	42.99	26,400
05 ene 2024	43.22	43.67	42.71	42.82	42.82	43,900
04 ene 2024	43.00	43.86	43.00	43.24	43.24	35,800
03 ene 2024	43.63	43.65	42.65	42.80	42.80	40,000
02 ene 2024	41.43	44.85	41.43	43.78	43.78	47,400
29 dic 2023	45.00	45.31	44.22	44.41	44.41	29,900
28 dic 2023	45.07	45.85	44.94	45.04	45.04	23,700
27 dic 2023	44.80	45.62	44.80	45.29	45.29	35,400
26 dic 2023	45.14	45.53	44.87	45.00	45.00	34,800
22 dic 2023	45.23	45.38	44.60	44.69	44.69	33,100
21 dic 2023	44.99	44.99	44.42	44.83	44.83	30,700
20 dic 2023	45.33	46.24	44.20	44.37	44.37	47,100
19 dic 2023	45.17	45.77	44.69	45.60	45.60	31,100
18 dic 2023	45.37	45.81	43.71	44.79	44.79	39,400
15 dic 2023	45.67	45.93	44.21	45.20	45.20	121,000
14 dic 2023	45.74	46.50	44.42	45.52	45.52	85,500
13 dic 2023	42.80	44.63	42.04	44.62	44.62	99,000
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,205.50-8.25(-0.16%)

F Dow Jones39,005.00-22.00(-0.06%)

F Nasdaq18,159.25-40.25(-0.22%)

E-mini Russell 2000 Index Futur2,065.50-11.20(-0.54%)

Petróleo77.51-0.87(-1.11%)

Oro2,324.30+0.10(+0.00%)

Coastal Financial Corporation (CCB)

F S&P 500
5,205.50
-8.25(-0.16%)

F Dow Jones
39,005.00
-22.00(-0.06%)

F Nasdaq
18,159.25
-40.25(-0.22%)

E-mini Russell 2000 Index Futur
2,065.50
-11.20(-0.54%)

Petróleo
77.51
-0.87(-1.11%)

Oro
2,324.30
+0.10(+0.00%)