Premium
Coastal Carolina Bancshares Inc (QX) (CCNB)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 1.98961937716 | 11.56 | 11.79 | 11.45 | 1050 | 11.79 | CS |
| 4 | 0.39 | 3.42105263158 | 11.4 | 11.9 | 11.4 | 3142 | 11.65998175 | CS |
| 12 | 0.89 | 8.16513761468 | 10.9 | 11.9 | 10.7 | 3650 | 11.15794664 | CS |
| 26 | 1.96 | 19.9389623601 | 9.83 | 11.9 | 9.77 | 3402 | 10.69967381 | CS |
| 52 | 2.74 | 30.2762430939 | 9.05 | 11.9 | 8.6 | 4015 | 10.1911681 | CS |
| 156 | 0.29 | 2.52173913043 | 11.5 | 11.9 | 8.05 | 4200 | 10.0577392 | CS |
| 260 | 4.29 | 57.2 | 7.5 | 11.9 | 4.33 | 4959 | 9.27085533 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740694800 | 11.79 | 0 | 0.00 | 11.79 | 11.79 | 11.79 | 0 |
| 1740608400 | 11.79 | 0 | 0.00 | 11.79 | 11.79 | 11.79 | 0 |
| 1740522000 | 11.79 | 0 | 0.00 | 11.79 | 11.79 | 11.79 | 0 |
| 1740435600 | 11.79 | 0 | 0.00 | 11.56 | 11.79 | 11.45 | 1700 |
| 1740176400 | 11.79 | -0.01 | -0.08 | 11.56 | 11.79 | 11.56 | 400 |
| 1740090480 | 11.8 | -0.05 | -0.42 | 11.58 | 11.8 | 11.58 | 200 |
| 1740003960 | 11.85 | 0.13 | 1.11 | 11.9 | 11.9 | 11.85 | 620 |
| 1739917740 | 11.72 | -0.02 | -0.17 | 11.6 | 11.75 | 11.55 | 950 |
| 1739572020 | 11.74 | 0 | 0.00 | 11.58 | 11.74 | 11.58 | 1624 |
| 1739485320 | 11.74 | 0.24 | 2.09 | 11.62 | 11.75 | 11.5 | 17260 |
| 1739398920 | 11.5 | -0.06 | -0.52 | 11.47 | 11.6 | 11.45 | 6550 |
| 1739312940 | 11.56 | -0.02 | -0.17 | 11.48 | 11.58 | 11.47 | 1300 |
| 1739226000 | 11.58 | 0 | 0.00 | 11.49 | 11.58 | 11.48 | 2109 |
| 1738967160 | 11.58 | -0.02 | -0.17 | 11.49 | 11.58 | 11.49 | 517 |
| 1738880400 | 11.6 | -0.02 | -0.17 | 11.48 | 11.6 | 11.48 | 2165 |
| 1738794000 | 11.62 | 0 | 0.00 | 11.45 | 11.62 | 11.45 | 790 |
| 1738708080 | 11.62 | 0 | 0.00 | 11.45 | 11.62 | 11.45 | 9545 |
| 1738621200 | 11.62 | 0 | 0.00 | 11.62 | 11.62 | 11.62 | 0 |
| 1738362000 | 11.62 | 0 | 0.00 | 11.4 | 11.62 | 11.4 | 1400 |
| 1738276080 | 11.62 | 0.16 | 1.40 | 11.35 | 11.62 | 11.35 | 1561 |
| 1738189740 | 11.46 | 0.01 | 0.09 | 11.25 | 11.46 | 11.25 | 10815 |
| 1738103280 | 11.45 | 0.2 | 1.78 | 11.15 | 11.5 | 11.15 | 5805 |
| 1738016820 | 11.25 | 0.15 | 1.35 | 11.01 | 11.5 | 11.01 | 3772 |
| 1737757440 | 11.1 | 0.2 | 1.83 | 10.98 | 11.1 | 10.98 | 4020 |
| 1737671040 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1737584640 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 15000 |
| 1737498540 | 10.9 | -0.01 | -0.09 | 10.91 | 10.91 | 10.9 | 600 |
| 1737152880 | 10.91 | 0 | 0.00 | 10.91 | 10.91 | 10.91 | 500 |
| 1737066420 | 10.91 | -0.06 | -0.55 | 10.85 | 11 | 10.8 | 2860 |
| 1736979720 | 10.97 | 0 | 0.00 | 10.8 | 10.97 | 10.8 | 1745 |
| 1736893380 | 10.97 | 0.17 | 1.57 | 10.71 | 10.97 | 10.71 | 3682 |
| 1736806800 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 600 |
| 1736548140 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1736375340 | 10.8 | 0.05 | 0.47 | 10.75 | 10.8 | 10.75 | 1450 |
| 1736288940 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 472 |
| 1736202360 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 103 |
| 1735942980 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 41036 |
| 1735856700 | 10.75 | -0.15 | -1.38 | 10.75 | 10.75 | 10.75 | 170 |
| 1735683960 | 10.9 | 0.1 | 0.93 | 10.8 | 11 | 10.7 | 900 |
| 1735597200 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1735338000 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1735251600 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1735078800 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1734992400 | 10.8 | -0.05 | -0.46 | 10.81 | 10.81 | 10.8 | 672 |
| 1734733200 | 10.85 | 0 | 0.00 | 10.85 | 10.85 | 10.85 | 300 |
| 1734646800 | 10.85 | 0.04 | 0.37 | 10.81 | 10.85 | 10.81 | 6500 |
| 1734560940 | 10.81 | -0.04 | -0.37 | 10.85 | 10.85 | 10.81 | 2600 |
| 1734474360 | 10.85 | -0.05 | -0.46 | 10.9 | 10.9 | 10.85 | 4305 |
| 1734388140 | 10.9 | -0.03 | -0.27 | 10.9 | 10.91 | 10.9 | 900 |
| 1734128880 | 10.93 | 0 | 0.00 | 10.93 | 10.93 | 10.93 | 0 |
| 1734042480 | 10.93 | 0.03 | 0.28 | 10.9 | 10.93 | 10.9 | 800 |
| 1733955900 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 1117 |
| 1733869200 | 10.9 | -0.01 | -0.09 | 10.9 | 10.93 | 10.9 | 400 |
| 1733782800 | 10.91 | 0.01 | 0.09 | 10.91 | 10.91 | 10.9 | 600 |
| 1733523600 | 10.9 | -0.05 | -0.46 | 10.9 | 10.9 | 10.9 | 200 |
| 1733437500 | 10.95 | -0.13 | -1.17 | 11.0216 | 11.08 | 10.95 | 700 |
| 1733350980 | 11.08 | -0.12 | -1.07 | 11 | 11.15 | 11 | 1009 |
| 1733264700 | 11.2 | -0.2 | -1.75 | 11.4 | 11.4 | 11.1 | 2530 |
| 1733178180 | 11.4 | 0.15 | 1.33 | 11.3625 | 11.4 | 11.01 | 325 |
| 1732918200 | 11.25 | -0.12 | -1.06 | 11.25 | 11.25 | 11.25 | 100 |
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
