Premium
CoastalSouth Bancshares Inc (COSO)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 1.28253489249 | 26.51 | 27.635 | 26.51 | 186152 | 27.04250079 | CS |
| 4 | 1.11 | 4.31235431235 | 25.74 | 27.635 | 25.185 | 126956 | 26.55938894 | CS |
| 12 | 2.17 | 8.7925445705 | 24.68 | 27.635 | 24.65 | 108082 | 25.94273136 | CS |
| 26 | 2.32 | 9.45780676722 | 24.53 | 27.635 | 22.62 | 100409 | 25.02661356 | CS |
| 52 | 5.35 | 24.8837209302 | 21.5 | 27.635 | 19.12 | 68854 | 24.37965147 | CS |
| 156 | 5.35 | 24.8837209302 | 21.5 | 27.635 | 19.12 | 68854 | 24.37965147 | CS |
| 260 | 5.35 | 24.8837209302 | 21.5 | 27.635 | 19.12 | 68854 | 24.37965147 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 26.85 | -0.07 | -0.26 | 27.02 | 27.19 | 26.81 | 636502 |
| 1782427200 | 26.92 | -0.25 | -0.92 | 27.2 | 27.635 | 26.875 | 185476 |
| 1782340800 | 27.17 | 0.02 | 0.07 | 27.15 | 27.41 | 27.09 | 293251 |
| 1782254400 | 27.15 | 0.29 | 1.08 | 26.91 | 27.27 | 26.91 | 116742 |
| 1782168000 | 26.86 | 0.38 | 1.44 | 26.51 | 26.94 | 26.51 | 149139 |
| 1781822400 | 26.48 | 0.04 | 0.15 | 26.84 | 26.99 | 26.46 | 210770 |
| 1781736000 | 26.44 | 0 | 0.00 | 26.57 | 26.835 | 26.27 | 209357 |
| 1781649600 | 26.44 | -0.36 | -1.34 | 26.88 | 27.05 | 26.44 | 79082 |
| 1781563200 | 26.8 | -0.15 | -0.56 | 27.3 | 27.515 | 26.7 | 86071 |
| 1781304000 | 26.95 | 0.2 | 0.75 | 26.84 | 27.36 | 26.77 | 138934 |
| 1781217600 | 26.75 | 0.14 | 0.53 | 26.79 | 27.42 | 26.5 | 131400 |
| 1781131200 | 26.61 | 0.28 | 1.06 | 26.5 | 27.37 | 26.45 | 208515 |
| 1781044800 | 26.33 | 0.31 | 1.19 | 26 | 26.73 | 26 | 101729 |
| 1780958400 | 26.02 | 0.05 | 0.19 | 26.1 | 26.18 | 25.96 | 95563 |
| 1780699200 | 25.97 | 0.13 | 0.50 | 25.95 | 26.24 | 25.89 | 139693 |
| 1780612800 | 25.84 | 0.5 | 1.97 | 25.64 | 25.925 | 25.5 | 47563 |
| 1780526400 | 25.34 | -0.42 | -1.63 | 25.73 | 25.73 | 25.185 | 60464 |
| 1780440000 | 25.76 | 0.28 | 1.10 | 25.46 | 25.785 | 25.35 | 54185 |
| 1780353600 | 25.48 | -0.05 | -0.20 | 25.45 | 25.675 | 25.27 | 67231 |
| 1780094400 | 25.53 | -0.17 | -0.66 | 25.74 | 25.92 | 25.52 | 37007 |
| 1780008000 | 25.7 | -0.04 | -0.16 | 25.89 | 25.89 | 25.445 | 56250 |
| 1779921600 | 25.74 | -0.11 | -0.43 | 25.9 | 25.993 | 25.7 | 51687 |
| 1779835200 | 25.85 | 0.17 | 0.66 | 25.87 | 25.98 | 25.72 | 134881 |
| 1779489600 | 25.68 | 0.16 | 0.63 | 25.73 | 25.855 | 25.63 | 98571 |
| 1779403200 | 25.52 | 0.02 | 0.08 | 25.45 | 25.66 | 25.36 | 102148 |
| 1779316800 | 25.5 | 0.26 | 1.03 | 25.26 | 25.73 | 25.26 | 55404 |
| 1779230400 | 25.24 | -0.09 | -0.36 | 25.38 | 25.47 | 25.18 | 52079 |
| 1779144000 | 25.33 | 0.16 | 0.64 | 25.37 | 25.5699 | 25.25 | 53410 |
| 1778884800 | 25.17 | -0.27 | -1.06 | 25.44 | 25.6 | 25.095 | 51274 |
| 1778798400 | 25.44 | 0.11 | 0.43 | 25.49 | 25.7 | 25.29 | 50309 |
| 1778712000 | 25.33 | -0.17 | -0.67 | 25.39 | 25.62 | 25.3 | 51262 |
| 1778625600 | 25.5 | 0.21 | 0.83 | 25.2 | 25.62 | 25.045 | 59016 |
| 1778539200 | 25.29 | -0.55 | -2.13 | 25.92 | 26 | 25.215 | 74779 |
| 1778280000 | 25.84 | 0.01 | 0.04 | 25.79 | 25.99 | 25.64 | 49047 |
| 1778193600 | 25.83 | 0.01 | 0.04 | 25.71 | 26 | 25.71 | 79902 |
| 1778107200 | 25.82 | 0.16 | 0.62 | 25.8 | 26 | 25.75 | 111819 |
| 1778020800 | 25.66 | 0.13 | 0.51 | 25.55 | 25.76 | 25.405 | 102357 |
| 1777934400 | 25.53 | -0.08 | -0.31 | 25.49 | 25.825 | 25.43 | 98345 |
| 1777675200 | 25.61 | 0.06 | 0.23 | 25.78 | 26.12 | 25.59 | 203918 |
| 1777588800 | 25.55 | 0.08 | 0.31 | 25.49 | 25.695 | 25.49 | 101166 |
| 1777502400 | 25.47 | -0.19 | -0.74 | 25.58 | 25.73 | 25 | 685905 |
| 1777416000 | 25.66 | 0.07 | 0.27 | 25.75 | 26.11 | 25.64 | 110459 |
| 1777329600 | 25.59 | 0.23 | 0.91 | 25.32 | 26 | 25.32 | 44752 |
| 1777070400 | 25.36 | -0.15 | -0.59 | 25.49 | 25.73 | 25.3 | 32687 |
| 1776984000 | 25.51 | -0.08 | -0.31 | 25.55 | 26 | 25.39 | 60522 |
| 1776897600 | 25.59 | 0.61 | 2.44 | 25.02 | 26.05 | 24.98 | 72169 |
| 1776811200 | 24.98 | -1.01 | -3.89 | 25.79 | 26.36 | 24.96 | 133906 |
| 1776724800 | 25.99 | 0.05 | 0.19 | 25.76 | 26.12 | 25.76 | 60726 |
| 1776465600 | 25.94 | 0.51 | 2.01 | 25.68 | 26.2 | 25.67 | 140708 |
| 1776379200 | 25.43 | -0.1 | -0.39 | 25.34 | 25.69 | 25.34 | 49747 |
| 1776292800 | 25.53 | -0.02 | -0.08 | 25.45 | 25.7 | 25.45 | 31791 |
| 1776206400 | 25.55 | -0.02 | -0.08 | 25.77 | 25.77 | 25.35 | 37771 |
| 1776120000 | 25.57 | -0.03 | -0.12 | 25.54 | 25.68 | 25.34 | 61017 |
| 1775860800 | 25.6 | -0.34 | -1.31 | 26.11 | 26.31 | 25.54 | 92848 |
| 1775774400 | 25.94 | 0.48 | 1.89 | 25.5 | 26.09 | 25.33 | 214850 |
| 1775688000 | 25.46 | 0.57 | 2.29 | 25.05 | 25.76 | 25.05 | 105280 |
| 1775601600 | 24.89 | -0.01 | -0.04 | 24.8 | 24.97 | 24.79 | 69174 |
| 1775515200 | 24.9 | 0.22 | 0.89 | 24.68 | 24.95 | 24.65 | 106572 |
| 1775169600 | 24.68 | -0.08 | -0.32 | 24.69 | 24.765 | 24.45 | 64128 |
| 1775083200 | 24.76 | 0.17 | 0.69 | 24.73 | 25 | 24.71 | 62183 |
| 1774996800 | 24.59 | 0.3 | 1.24 | 24.51 | 24.775 | 24.395 | 62319 |
| 1774910400 | 24.29 | 0.2 | 0.83 | 24.16 | 24.36 | 24.14 | 106668 |
| 1774651200 | 24.09 | -0.07 | -0.29 | 23.98 | 24.265 | 23.92 | 38277 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
