Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

CoastalSouth Bancshares, Inc. Common Stock (COSO)

26.64
-0.06 (-0.22%)
NYSE· Last Trade: Jul 21st, 6:48 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CoastalSouth Bancshares, Inc. Common Stock (COSO)

DateOpenHighLowCloseVolumeAdjusted Close
7/21/202626.5027.1826.4026.6461,36726.64
7/20/202627.3027.3026.7026.7050,35926.70
7/17/202627.1527.3626.8227.06104,88227.06
7/16/202626.8027.6526.8027.37148,39027.37
7/15/202626.5526.9626.5526.8459,33726.84
7/14/202626.6826.9926.3926.4954,45126.49
7/13/202626.4326.9826.3526.6347,13726.63
7/10/202626.3826.7526.3126.4257,88026.42
7/09/202626.3426.5726.1326.3070,09226.30
7/08/202626.5226.5926.0526.1499,32326.14
7/07/202626.6827.0026.3826.5593,77626.55
7/06/202627.0527.2326.3926.62170,54626.62
7/02/202627.7528.0226.7126.83178,73826.83
7/01/202626.9527.7826.9527.56248,55727.56
6/30/202626.9327.1626.6626.85221,54426.85
6/29/202626.9127.0926.8126.82261,88226.82
6/26/202627.0627.1926.8126.85636,49726.85
6/25/202627.2027.6426.8826.92185,47426.92
6/24/202627.1627.4127.0927.17293,25127.17
6/23/202626.9127.2726.9127.15116,74027.15
6/22/202626.5126.9426.5126.86149,13826.86
6/18/202626.5926.9426.4626.48210,76926.48
6/17/202626.5726.8426.2726.44209,35726.44
6/16/202626.8827.0526.4426.4479,08126.44
6/15/202627.3027.5226.7026.8086,06926.80
6/12/202626.8427.3626.7726.95138,93326.95
6/11/202626.7927.4226.5026.75131,39726.75
6/10/202626.5027.3726.4526.61208,51426.61
6/09/202626.0026.7326.0026.33101,72826.33
6/08/202626.1026.1825.9626.0295,56126.02
6/05/202625.9526.2425.8925.97139,69225.97
6/04/202625.6425.9325.5025.8447,56125.84
6/03/202625.7325.7325.1825.3460,46425.34
6/02/202625.3925.7925.3525.7654,18425.76
6/01/202625.5025.6825.2725.4867,23025.48
5/29/202625.6925.9225.5225.5337,00625.53
5/28/202625.8925.8925.4525.7056,25025.70
5/27/202625.9025.9925.7025.7451,68725.74
5/26/202625.8725.9825.7225.85134,88025.85
5/22/202625.7325.8625.6325.6898,56925.68
5/21/202625.4525.6625.3625.52102,14825.52
5/20/202625.3225.7325.3225.5055,40325.50
5/19/202625.3825.4725.1825.2452,07825.24
5/18/202625.3725.5725.2525.3353,41025.33
5/15/202625.4425.6025.0925.1751,27225.17
5/14/202625.4925.7025.2925.4450,30825.44
5/13/202625.3925.6225.3025.3351,26225.28
5/12/202625.2925.6225.0525.5059,01525.45
5/11/202625.9226.0025.2125.2974,87825.24
5/08/202625.7925.9925.6425.8449,04725.79
5/07/202625.7126.0025.7125.8379,90225.78
5/06/202625.8026.0025.7525.82111,81925.77
5/05/202625.5525.7625.4125.66102,35725.61
5/04/202625.4925.8225.4325.5398,34425.48
5/01/202625.7826.1225.5925.61203,91725.56
4/30/202625.4925.7025.4925.55101,16425.50
4/29/202625.5825.7325.0025.47685,90525.42
4/28/202625.7526.1125.6625.66110,45725.61
4/27/202625.3226.0025.3225.5944,75225.54
4/24/202625.4925.7325.3025.3632,68725.31
4/23/202625.5526.0025.3925.5160,52225.46
4/22/202625.0226.0524.9825.5972,16625.54