OTC Markets OTCQX - Delayed Quote USD

Coastal Carolina Bancshares, Inc. (CCNB)

Compare
10.90
0.00
(0.00%)
At close: January 22 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202510.9010.9010.9010.9010.9015,000
Jan 21, 202510.9110.9110.9010.9010.90600
Jan 17, 202510.9110.9110.9110.9110.91500
Jan 16, 202510.8511.0010.8010.9110.912,900
Jan 15, 202510.8010.9710.8010.9710.971,700
Jan 14, 202510.7110.9710.7110.9710.973,700
Jan 13, 202510.8010.8010.8010.8010.80600
Jan 10, 202510.8010.8010.8010.8010.80-
Jan 8, 202510.7510.8010.7510.8010.801,500
Jan 7, 202510.7510.7510.7510.7510.75500
Jan 6, 202510.7510.7510.7510.7510.75100
Jan 3, 202510.7510.7510.7510.7510.7541,000
Jan 2, 202510.7510.7510.7510.7510.75200
Dec 31, 202410.8011.0010.7010.9010.90900
Dec 30, 202410.8010.8010.8010.8010.80-
Dec 27, 202410.8010.8010.8010.8010.80-
Dec 26, 202410.8010.8010.8010.8010.80-
Dec 24, 202410.8010.8010.8010.8010.80-
Dec 23, 202410.8110.8110.8010.8010.80700
Dec 20, 202410.8510.8510.8510.8510.85300
Dec 19, 202410.8110.8510.8110.8510.856,500
Dec 18, 202410.8510.8510.8110.8110.812,600
Dec 17, 202410.9010.9010.8510.8510.854,300
Dec 16, 202410.9010.9110.9010.9010.90900
Dec 13, 202410.9310.9310.9310.9310.93-
Dec 12, 202410.9010.9310.9010.9310.93800
Dec 11, 202410.9010.9010.9010.9010.901,100
Dec 10, 202410.9010.9310.9010.9010.90400
Dec 9, 202410.9110.9110.9010.9110.91600
Dec 6, 202410.9010.9010.9010.9010.90200
Dec 5, 202411.0211.0810.9510.9510.95700
Dec 4, 202411.0011.1511.0011.0811.081,000
Dec 3, 202411.4011.4011.1011.2011.202,500
Dec 2, 202411.3611.4011.0111.4011.40300
Nov 29, 202411.2511.2511.2511.2511.25100
Nov 27, 202410.8511.3810.7611.3711.375,100
Nov 26, 202411.0111.4011.0111.4011.40500
Nov 25, 202410.8111.3910.8111.3911.392,800
Nov 22, 202410.7511.0010.7510.9510.954,900
Nov 21, 202410.4610.6010.4610.6010.602,400
Nov 20, 202410.4910.5010.4010.4610.463,500
Nov 19, 202410.4510.5510.4510.5510.55800
Nov 18, 202410.4010.6010.4010.6010.609,200
Nov 15, 202410.4410.4410.4410.4410.44-
Nov 14, 202410.5010.5010.4010.4410.441,800
Nov 13, 202410.3910.5010.3210.5010.5010,100
Nov 12, 202410.3910.3910.3910.3910.39-
Nov 11, 202410.3910.3910.3910.3910.392,000
Nov 8, 202410.2010.3910.2010.3910.394,300
Nov 7, 202410.2710.2710.1610.2710.271,300
Nov 6, 202410.2510.4010.2510.4010.402,600
Nov 5, 202410.1010.2010.1010.2010.206,100
Nov 4, 202410.1910.2310.1010.1010.102,300
Nov 1, 202410.1810.2310.0110.1910.1921,000
Oct 31, 202410.0710.2510.0610.1510.159,700
Oct 30, 202410.0810.2510.0610.2510.251,500
Oct 29, 202410.0010.0510.0010.0510.05900
Oct 28, 20249.9510.009.9510.0010.002,000
Oct 25, 202410.0010.0010.0010.0010.00-
Oct 24, 202410.0110.0910.0010.0010.003,500
Oct 23, 202410.0310.1510.0010.1010.106,900
Oct 22, 20249.9810.149.9810.1410.142,300
Oct 21, 20249.919.989.919.989.98600
Oct 18, 20249.939.939.939.939.93-
Oct 17, 20249.9010.099.909.939.931,000
Oct 16, 20249.909.909.909.909.902,100
Oct 15, 20249.909.909.909.909.90300
Oct 14, 20249.889.919.889.919.91300
Oct 11, 20249.959.959.959.959.95-
Oct 10, 20249.829.959.829.959.95800
Oct 9, 20249.909.979.909.969.96700
Oct 8, 20249.999.999.999.999.99-
Oct 7, 20249.999.999.999.999.99-
Oct 4, 20249.929.999.929.999.99300
Oct 3, 20249.959.959.959.959.95200
Oct 2, 20249.939.939.939.939.93-
Oct 1, 20249.939.939.939.939.93-
Sep 30, 20249.899.939.899.939.932,900
Sep 27, 20249.819.909.819.909.90200
Sep 26, 20249.959.959.959.959.95-
Sep 25, 20249.959.959.959.959.95-
Sep 24, 20249.999.999.809.959.951,600
Sep 23, 20249.959.999.959.999.99200
Sep 20, 202410.0010.0010.0010.0010.00-
Sep 19, 202410.0110.019.9310.0010.002,200
Sep 18, 202410.0710.0710.0710.0710.07-
Sep 17, 202410.0710.0710.0710.0710.07200
Sep 16, 202410.0010.099.9310.0010.002,700
Sep 13, 202410.0710.0710.0710.0710.07300
Sep 12, 202410.1010.1010.1010.1010.10-
Sep 11, 202410.1010.1010.1010.1010.101,200
Sep 10, 20249.9511.009.7710.1010.1032,300
Sep 9, 202410.1010.1010.1010.1010.10100
Sep 6, 202410.0010.109.9910.1010.101,900
Sep 5, 20249.819.819.819.819.81-
Sep 4, 20249.869.939.789.819.816,200
Sep 3, 20249.909.909.859.869.863,200
Aug 30, 20249.819.949.819.949.941,100
Aug 29, 20249.779.989.779.989.98400
Aug 28, 20249.8310.009.839.989.981,400
Aug 27, 20249.859.859.859.859.85-
Aug 26, 20249.859.859.859.859.85-
Aug 23, 20249.859.859.859.859.85-
Aug 22, 20249.769.859.769.859.85500
Aug 21, 20249.769.859.769.859.851,700
Aug 20, 20249.899.899.899.899.89-
Aug 19, 20249.899.899.899.899.89-
Aug 16, 20249.899.899.899.899.89-
Aug 15, 20249.709.949.679.899.891,500
Aug 14, 20249.839.839.839.839.83-
Aug 13, 20249.719.859.719.839.838,500
Aug 12, 20249.759.759.519.759.753,600
Aug 9, 20249.849.849.769.829.82700
Aug 8, 20249.829.829.829.829.82200
Aug 7, 20249.669.809.509.809.8012,800
Aug 6, 202410.1210.129.659.959.9538,400
Aug 5, 202410.1510.1510.1510.1510.15-
Aug 2, 202410.1510.1510.1510.1510.15100
Aug 1, 202410.1110.1110.1110.1110.11-
Jul 31, 202410.0010.5010.0010.1110.112,700
Jul 30, 20249.8510.209.859.859.851,800
Jul 29, 20249.849.849.849.849.84200
Jul 26, 202410.0010.189.759.759.751,200
Jul 25, 20249.7510.249.669.759.7514,600
Jul 24, 20249.479.759.479.759.758,400
Jul 23, 20249.659.659.659.659.65-
Jul 22, 20249.659.659.659.659.65-
Jul 19, 20249.309.659.159.659.651,400
Jul 18, 20249.709.709.709.709.70-
Jul 17, 20249.159.709.159.709.7036,600
Jul 16, 20249.099.209.019.209.2012,600
Jul 15, 20249.019.099.019.099.09200
Jul 12, 20249.099.099.099.099.09-
Jul 11, 20249.099.099.099.099.09-
Jul 10, 20249.099.099.099.099.09-
Jul 9, 20248.859.098.809.099.093,100
Jul 8, 20248.958.958.958.958.95-
Jul 5, 20248.958.958.958.958.95100
Jul 3, 20248.908.908.908.908.90-
Jul 2, 20248.858.958.608.908.906,500
Jul 1, 20248.909.008.659.009.004,700
Jun 28, 20249.009.109.009.109.10200
Jun 27, 20249.109.109.109.109.10-
Jun 26, 20249.109.109.109.109.10900
Jun 25, 20249.099.109.099.109.10200
Jun 24, 20249.039.109.039.109.10300
Jun 21, 20249.059.059.059.059.05-
Jun 20, 20249.009.109.009.059.05800
Jun 18, 20249.109.109.109.109.10-
Jun 17, 20249.109.108.989.109.105,900
Jun 14, 20249.109.109.109.109.10100
Jun 13, 20249.009.029.009.009.002,600
Jun 12, 20249.309.319.109.139.132,600
Jun 11, 20249.389.409.309.409.402,600
Jun 10, 20249.309.408.859.309.304,300
Jun 7, 20249.409.409.409.409.40-
Jun 6, 20249.409.409.409.409.40-
Jun 5, 20249.409.409.409.409.403,600
Jun 4, 20249.259.409.209.409.401,700
Jun 3, 20249.459.459.459.459.45-
May 31, 20249.459.459.459.459.45-
May 30, 20249.459.459.459.459.45-
May 29, 20249.459.459.459.459.45-
May 28, 20249.459.459.459.459.45-
May 24, 20249.459.459.459.459.45-
May 23, 20249.459.459.459.459.45-
May 22, 20249.459.459.459.459.45-
May 21, 20249.459.459.459.459.45-
May 20, 20249.359.459.159.459.4512,500
May 17, 20249.459.459.459.459.45-
May 16, 20249.359.459.359.459.45900
May 15, 20249.449.449.449.449.44-
May 14, 20249.449.449.449.449.44-
May 13, 20249.449.449.449.449.44-
May 10, 20249.449.449.449.449.44100
May 9, 20249.449.449.449.449.44-
May 8, 20249.449.449.449.449.44-
May 7, 20249.449.449.449.449.44-
May 6, 20249.449.449.449.449.44200
May 3, 20249.449.449.449.449.44-
May 2, 20249.449.449.449.449.44-
May 1, 20249.409.449.259.449.442,600
Apr 30, 20249.449.449.449.449.44-
Apr 29, 20249.499.499.189.449.4415,800
Apr 26, 20249.489.489.489.489.48-
Apr 25, 20249.489.489.489.489.48-
Apr 24, 20249.489.489.489.489.48-
Apr 23, 20249.509.509.489.489.48700
Apr 22, 20249.609.609.219.509.502,500
Apr 19, 20249.459.609.459.609.603,600
Apr 18, 20249.559.599.549.599.596,800
Apr 17, 20249.579.579.579.579.57-
Apr 16, 20249.579.579.579.579.5720,000
Apr 15, 20249.609.609.609.609.60-
Apr 12, 20249.609.609.609.609.60-
Apr 11, 20249.609.609.609.609.60-
Apr 10, 20249.609.609.609.609.60300
Apr 9, 20249.609.609.609.609.60-
Apr 8, 20249.609.609.609.609.60-
Apr 5, 20249.609.609.609.609.60-
Apr 4, 20249.609.609.609.609.60-
Apr 3, 20249.609.609.609.609.60-
Apr 2, 20249.609.609.609.609.60-
Apr 1, 20249.509.829.409.609.606,800
Mar 28, 20249.509.829.509.829.8217,500
Mar 27, 20249.769.769.769.769.76-
Mar 26, 20249.769.769.769.769.76-
Mar 25, 20249.769.769.769.769.76-
Mar 22, 20249.769.769.769.769.76-
Mar 21, 20249.659.779.659.769.761,000
Mar 20, 20249.659.659.659.659.65-
Mar 19, 20249.659.659.659.659.65-
Mar 18, 20249.659.659.659.659.65-
Mar 15, 20249.409.659.309.659.651,400
Mar 14, 20249.519.709.509.709.704,600
Mar 13, 20249.509.709.509.709.701,900
Mar 12, 20249.699.699.699.699.69-
Mar 11, 20249.549.699.549.699.696,700
Mar 8, 20249.709.709.709.709.70-
Mar 7, 20249.709.709.709.709.70-
Mar 6, 20249.709.709.709.709.70-
Mar 5, 20249.709.709.709.709.70-
Mar 4, 20249.709.709.709.709.70100
Mar 1, 20249.709.709.709.709.70-
Feb 29, 20249.709.709.709.709.70-
Feb 28, 20249.059.709.059.709.704,000
Feb 27, 20249.759.759.759.759.75-
Feb 26, 20249.759.759.759.759.75-
Feb 23, 20249.759.759.759.759.75-
Feb 22, 20249.759.759.259.759.754,700
Feb 21, 20249.909.909.909.909.90-
Feb 20, 20249.909.909.909.909.90-
Feb 16, 20249.909.909.909.909.90-
Feb 15, 20249.909.909.909.909.90-
Feb 14, 20249.909.909.909.909.90-
Feb 13, 20249.909.909.909.909.90-
Feb 12, 20249.759.909.759.909.90600
Feb 9, 20249.709.709.709.709.70-
Feb 8, 20249.509.709.509.709.701,500
Feb 7, 20249.709.709.709.709.70-
Feb 6, 20249.709.709.709.709.70-
Feb 5, 20249.709.709.709.709.70-
Feb 2, 20249.709.709.709.709.70100
Feb 1, 20249.809.809.709.759.757,200
Jan 31, 20249.909.909.909.909.90-
Jan 30, 20249.709.909.709.909.908,600
Jan 29, 20249.909.909.909.909.90-
Jan 26, 20249.909.909.909.909.90-
Jan 25, 20249.629.909.609.909.906,000
Jan 24, 20249.759.759.759.759.751,000
Jan 23, 20249.749.749.749.749.74-

Related Tickers

GVFF Greenville Federal Financial Corporation
7.21
0.00%
 
PFBX Peoples Financial Corporation
19.35
0.00%
 
FFWC FFW Corporation
40.00
0.00%
 
SFDL Security Federal Corporation
30.00
0.00%
 
HARL Harleysville Financial Corporation
22.46
+1.63%
 
FCCO First Community Corporation
24.57
+1.40%
 
PSBQ PSB Holdings, Inc.
25.70
0.00%
 
SABK South Atlantic Bancshares, Inc.
15.75
0.00%
 
FCNCP First Citizens BancShares, Inc.
22.16
-0.89%
 
SFST Southern First Bancshares, Inc.
36.24
-3.36%