Dark

CABT
COASTAL BK&TR JCKSNVLE NC
stock OTC

Inactive

Sep 1, 2022

7.10USD0.000%(0.00)100

Pre-market

0.00USD-100.000%(-7.10)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-09-01	7.1000	7.1000	7.1000	7.1000	0.000%	100	0.000%
2022-08-01	6.7500	7.1000	6.7500	7.1000	+8.729%	1,000	0.000%
2022-07-25	6.5300	6.5300	6.5300	6.5300	-9.931%	100	+8.729%
2022-06-22	7.2500	7.2500	7.2500	7.2500	+0.069%	100	-2.069%
2022-05-13	7.3900	7.3900	7.2450	7.2450	-0.753%	200	-2.001%
2022-05-09	7.3000	7.3000	7.3000	7.3000	-1.351%	100	-2.740%
2022-04-29	7.4000	7.4000	7.4000	7.4000	-2.632%	300	-4.054%
2022-04-14	7.6000	7.6000	7.6000	7.6000	+2.703%	300	-6.579%
2022-04-13	7.4000	7.4000	7.4000	7.4000	-0.001%	100	-4.054%
2022-03-15	7.4000	7.4001	7.4000	7.4001	+0.001%	400	-4.055%
2022-03-14	7.4000	7.4000	7.4000	7.4000	-6.329%	100	-4.054%
2022-02-24	7.9000	7.9000	7.9000	7.9000	-0.504%	100	-10.127%
2022-02-04	7.8400	7.9400	7.8400	7.9400	+13.591%	200	-10.579%
2022-01-31	6.9900	6.9900	6.9900	6.9900	+0.430%	2,273	+1.574%
2022-01-25	6.9900	6.9900	6.9601	6.9601	+0.001%	209	+2.010%
2022-01-10	6.9600	6.9600	6.9600	6.9600	+0.144%	100	+2.011%
2022-01-06	6.9500	6.9500	6.9500	6.9500	0.000%	100	+2.158%
2022-01-04	6.9500	6.9500	6.9500	6.9500	+2.811%	100	+2.158%
2021-11-26	7.0000	7.0000	6.7600	6.7600	-3.429%	500	+5.030%
2021-11-23	7.0000	7.0000	7.0000	7.0000	0.000%	2,273	+1.429%
2021-11-22	7.0000	7.0000	7.0000	7.0000	0.000%	100	+1.429%
2021-11-18	7.0000	7.0000	7.0000	7.0000	+0.287%	200	+1.429%
2021-11-16	6.9800	6.9800	6.9800	6.9800	+0.143%	100	+1.719%
2021-11-10	6.9700	6.9700	6.9700	6.9700	0.000%	200	+1.865%
2021-11-08	6.9700	6.9700	6.9700	6.9700	0.000%	200	+1.865%
2021-11-04	6.9700	6.9700	6.9700	6.9700	0.000%	200	+1.865%
2021-10-28	6.9700	6.9700	6.9700	6.9700	0.000%	100	+1.865%
2021-10-27	6.9700	6.9700	6.9700	6.9700	0.000%	100	+1.865%
2021-10-25	6.9700	6.9700	6.9700	6.9700	0.000%	300	+1.865%
2021-10-22	6.9700	6.9700	6.9700	6.9700	0.000%	100	+1.865%
2021-10-21	6.8500	6.9700	6.8500	6.9700	+2.500%	200	+1.865%
2021-10-20	6.8000	6.8500	6.8000	6.8000	-0.875%	500	+4.412%
2021-10-18	6.8600	6.8600	6.8600	6.8600	-0.146%	100	+3.499%
2021-10-15	6.8700	6.8700	6.8700	6.8700	-0.145%	100	+3.348%
2021-10-14	6.8500	6.8800	6.7700	6.8800	+1.625%	900	+3.198%
2021-10-13	6.8900	6.8900	6.7700	6.7700	+0.148%	200	+4.874%
2021-10-12	6.8900	6.8900	6.7500	6.7600	-1.887%	400	+5.030%
2021-10-11	6.8900	6.8900	6.8900	6.8900	+0.584%	100	+3.048%
2021-10-08	6.9000	6.9000	6.8500	6.8500	-0.725%	300	+3.650%
2021-10-07	6.9000	6.9000	6.9000	6.9000	0.000%	100	+2.899%
2021-10-06	6.9000	6.9000	6.9000	6.9000	+0.730%	100	+2.899%
2021-10-05	6.8500	6.8500	6.8500	6.8500	0.000%	100	+3.650%
2021-10-04	6.8500	6.8500	6.8500	6.8500	0.000%	100	+3.650%
2021-10-01	6.8500	6.8500	6.8500	6.8500	0.000%	200	+3.650%
2021-09-29	6.8500	6.8500	6.8500	6.8500	0.000%	100	+3.650%
2021-09-27	6.8500	6.8500	6.8500	6.8500	0.000%	100	+3.650%
2021-09-24	6.8500	6.8500	6.8500	6.8500	+0.735%	500	+3.650%
2021-09-23	6.8000	6.8000	6.8000	6.8000	0.000%	100	+4.412%
2021-09-22	6.8500	6.8500	6.8000	6.8000	0.000%	300	+4.412%
2021-09-21	6.8000	6.8000	6.8000	6.8000	0.000%	100	+4.412%
2021-09-17	6.8000	6.8000	6.8000	6.8000	0.000%	100	+4.412%
2021-09-16	6.8500	6.8500	6.8000	6.8000	-0.730%	200	+4.412%
2021-09-09	6.8500	6.8500	6.8500	6.8500	+3.788%	100	+3.650%
2021-09-08	6.6500	6.6500	6.6000	6.6000	-0.752%	300	+7.576%
2021-09-03	6.8000	6.8000	6.6500	6.6500	-0.746%	700	+6.767%
2021-09-01	6.7000	6.7000	6.7000	6.7000	0.000%	106	+5.970%
2021-08-31	6.7000	6.7000	6.7000	6.7000	-0.741%	100	+5.970%
2021-08-30	6.7500	6.7500	6.7500	6.7500	-1.460%	100	+5.185%
2021-08-27	6.9000	6.9000	6.8500	6.8500	0.000%	200	+3.650%
2021-08-26	6.9000	6.9000	6.8500	6.8500	-1.439%	400	+3.650%
2021-08-25	6.9500	6.9500	6.9500	6.9500	-1.836%	200	+2.158%
2021-08-24	7.0000	7.0800	6.9000	7.0800	+1.871%	16,200	+0.282%
2021-08-23	6.9500	6.9500	6.9500	6.9500	-0.714%	1,100	+2.158%
2021-08-20	7.3300	7.3300	6.6000	7.0000	+0.719%	2,142	+1.429%
2021-08-19	6.9500	6.9500	6.9500	6.9500	-0.714%	100	+2.158%
2021-08-11	7.0000	7.0000	7.0000	7.0000	0.000%	200	+1.429%
2021-08-09	7.0000	7.0000	7.0000	7.0000	0.000%	800	+1.429%
2021-08-06	7.0000	7.0000	7.0000	7.0000	0.000%	400	+1.429%
2021-08-05	6.8500	7.0000	6.8500	7.0000	+2.190%	300	+1.429%
2021-08-03	6.8500	6.8500	6.8500	6.8500	+5.223%	101	+3.650%
2021-07-21	7.0000	7.0000	6.5100	6.5100	-7.000%	2,773	+9.063%
2021-06-28	7.0000	7.0000	7.0000	7.0000	+4.478%	200	+1.429%
2021-06-17	6.7000	6.7000	6.7000	6.7000	-2.190%	600	+5.970%
2021-06-03	6.8500	6.8500	6.8500	6.8500	+4.580%	104	+3.650%
2021-05-27	6.5500	6.5500	6.5500	6.5500	0.000%	400	+8.397%
2021-05-26	6.5500	6.5500	6.5500	6.5500	0.000%	100	+8.397%
2021-05-25	6.5500	6.5500	6.5500	6.5500	0.000%	2,100	+8.397%
2021-05-24	6.5500	6.5500	6.5500	6.5500	0.000%	200	+8.397%
2021-05-19	6.6000	6.6000	6.5500	6.5500	-3.676%	300	+8.397%
2021-05-17	6.8000	6.8000	6.8000	6.8000	+3.817%	200	+4.412%
2021-05-14	6.7500	6.7500	6.5500	6.5500	+3.150%	1,000	+8.397%
2021-05-12	6.5500	6.5500	6.3500	6.3500	-3.053%	300	+11.811%
2021-05-11	6.5000	6.5500	6.3500	6.5500	-0.758%	600	+8.397%
2021-05-04	6.5999	6.6000	6.5999	6.6000	0.000%	1,000	+7.576%
2021-05-03	6.6000	6.6000	6.6000	6.6000	0.000%	500	+7.576%
2021-04-30	6.6000	6.6000	6.6000	6.6000	0.000%	600	+7.576%
2021-04-29	6.6000	6.6000	6.6000	6.6000	0.000%	500	+7.576%
2021-04-28	6.5775	6.6000	6.5775	6.6000	-2.222%	1,000	+7.576%
2021-04-27	6.7000	6.7500	6.7000	6.7500	+0.746%	2,300	+5.185%
2021-04-26	6.7000	6.7000	6.7000	6.7000	+1.515%	100	+5.970%
2021-04-23	6.6000	6.6000	6.6000	6.6000	0.000%	100	+7.576%
2021-04-22	6.6000	6.6000	6.6000	6.6000	+0.152%	100	+7.576%
2021-04-21	6.5900	6.5900	6.5900	6.5900	-0.152%	100	+7.739%
2021-04-19	6.6000	6.6000	6.6000	6.6000	+1.538%	300	+7.576%
2021-04-16	6.5000	6.7000	6.5000	6.5000	-3.561%	845	+9.231%
2021-04-13	6.7400	6.7400	6.7400	6.7400	+3.692%	100	+5.341%
2021-04-12	6.5000	6.5000	6.5000	6.5000	0.000%	500	+9.231%
2021-04-09	6.6000	6.7500	6.5000	6.5000	-0.763%	1,300	+9.231%
2021-04-06	6.5500	6.5500	6.5500	6.5500	-0.758%	300	+8.397%
2021-04-05	6.6000	6.6000	6.5500	6.6000	0.000%	10,200	+7.576%
2021-04-01	6.5999	6.6000	6.5999	6.6000	+4.762%	400	+7.576%
2021-03-24	6.3000	6.3000	6.3000	6.3000	-4.545%	255	+12.698%
2021-03-23	6.4100	6.6000	6.4100	6.6000	+5.431%	400	+7.576%
2021-03-22	6.4000	6.4000	6.2600	6.2600	-5.152%	1,000	+13.419%
2021-03-17	6.6000	6.6000	6.6000	6.6000	0.000%	1,000	+7.576%
2021-03-15	6.6000	6.6000	6.6000	6.6000	0.000%	600	+7.576%
2021-03-12	6.6000	6.6000	6.6000	6.6000	+3.125%	100	+7.576%
2021-03-11	6.4000	6.4000	6.4000	6.4000	0.000%	3,601	+10.938%
2021-03-10	6.4000	6.4000	6.4000	6.4000	0.000%	4,737	+10.938%
2021-03-09	6.4000	6.5100	6.4000	6.4000	-3.030%	1,660	+10.938%
2021-03-08	6.6000	6.6000	6.5000	6.6000	+0.763%	800	+7.576%
2021-03-05	6.6000	6.6000	6.5000	6.5500	-0.758%	980	+8.397%
2021-03-04	6.6000	6.6000	6.6000	6.6000	+4.762%	260	+7.576%
2021-03-03	6.6000	6.6000	6.3000	6.3000	-4.545%	600	+12.698%
2021-02-26	6.6000	6.6000	6.6000	6.6000	-0.752%	2,000	+7.576%
2021-02-25	6.6500	6.6500	6.6500	6.6500	0.000%	800	+6.767%
2021-02-24	6.6000	6.6500	6.6000	6.6500	+0.758%	1,186	+6.767%
2021-02-23	6.6000	6.6000	6.6000	6.6000	0.000%	300	+7.576%
2021-02-22	6.6400	6.7500	6.2500	6.6000	+6.452%	39,859	+7.576%
2021-02-19	6.1800	6.2000	6.1800	6.2000	-6.627%	366	+14.516%
2021-02-18	6.6400	6.6400	6.6400	6.6400	0.000%	200	+6.928%
2021-02-16	6.6400	6.6400	6.6400	6.6400	+9.752%	270	+6.928%
2021-02-12	6.6500	6.6500	6.0500	6.0500	-9.023%	1,103	+17.355%
2021-02-11	6.5000	6.6500	6.5000	6.6500	+20.909%	3,005	+6.767%
2021-02-09	5.5000	5.5000	5.5000	5.5000	+3.774%	400	+29.091%
2021-02-08	5.3000	5.3000	5.3000	5.3000	+0.760%	1,000	+33.962%
2021-02-05	6.2500	6.2500	5.2600	5.2600	-24.857%	485	+34.981%
2021-02-04	6.5000	7.0000	6.2500	7.0000	+7.692%	1,835	+1.429%
2021-02-03	6.3500	6.5000	6.3500	6.5000	+8.333%	315	+9.231%
2021-02-02	6.0000	6.3500	5.5000	6.0000	+8.108%	1,307	+18.333%
2021-02-01	5.6500	5.6500	5.5500	5.5500	-3.478%	338	+27.928%
2021-01-29	5.9000	6.9000	5.7500	5.7500	-3.361%	11,242	+23.478%
2021-01-22	5.9500	6.0000	5.9500	5.9500	+8.182%	2,202	+19.328%
2021-01-14	5.8500	5.8500	5.5000	5.5000	-5.983%	893	+29.091%
2021-01-13	5.8500	5.8500	5.8500	5.8500	-2.500%	200	+21.368%
2021-01-08	6.0000	6.0000	6.0000	6.0000	0.000%	225	+18.333%
2021-01-07	6.3500	6.3500	6.0000	6.0000	-4.000%	565	+18.333%
2021-01-06	6.2500	6.2500	6.2500	6.2500	+2.459%	593	+13.600%
2021-01-05	6.0750	6.1000	6.0750	6.1000	-2.400%	300	+16.393%
2021-01-04	6.2500	6.2500	6.2500	6.2500	0.000%	100	+13.600%
2020-12-30	6.2500	6.2500	6.2500	6.2500	0.000%	100	+13.600%
2020-12-28	6.2500	6.2500	6.2500	6.2500	0.000%	200	+13.600%
2020-12-24	6.2500	6.2500	6.2500	6.2500	+0.806%	207	+13.600%
2020-12-23	6.2000	6.2000	6.2000	6.2000	0.000%	200	+14.516%
2020-12-22	6.2000	6.2000	6.2000	6.2000	+0.813%	100	+14.516%
2020-12-18	6.1500	6.1500	6.1500	6.1500	0.000%	200	+15.447%
2020-12-16	6.1500	6.1500	6.1500	6.1500	0.000%	100	+15.447%
2020-12-07	6.1500	6.1500	6.1500	6.1500	+11.818%	300	+15.447%
2020-11-24	6.2500	6.2500	5.5000	5.5000	-6.780%	400	+29.091%
2020-11-20	5.9000	5.9000	5.9000	5.9000	+6.306%	393	+20.339%
2020-11-16	5.5500	5.5500	5.5500	5.5500	-4.310%	750	+27.928%
2020-11-13	5.8000	5.8000	5.8000	5.8000	-1.695%	300	+22.414%
2020-11-09	5.9000	5.9000	5.9000	5.9000	+3.509%	200	+20.339%
2020-10-30	5.7000	5.7000	5.7000	5.7000	+3.636%	100	+24.561%
2020-10-23	6.0000	6.0000	5.5000	5.5000	0.000%	1,293	+29.091%
2020-10-14	5.5000	5.5000	5.5000	5.5000	0.000%	350	+29.091%
2020-09-17	5.5500	5.5500	5.4000	5.5000	-15.385%	550	+29.091%
2020-09-15	6.5000	6.5000	6.5000	6.5000	0.000%	100	+9.231%
2020-08-25	6.5000	6.5000	6.5000	6.5000	0.000%	1,006	+9.231%
2020-08-24	6.5000	6.5000	6.5000	6.5000	0.000%	100	+9.231%
2020-08-13	6.5000	6.5000	6.5000	6.5000	0.000%	300	+9.231%
2020-08-10	6.5000	6.5000	6.5000	6.5000	0.000%	300	+9.231%
2020-08-07	6.5000	6.5000	6.5000	6.5000	-3.704%	1,000	+9.231%
2020-06-30	6.7500	6.7500	6.7500	6.7500	+3.846%	200	+5.185%
2020-06-24	6.5000	6.5000	6.5000	6.5000	0.000%	100	+9.231%
2020-06-18	6.5000	6.5000	6.5000	6.5000	0.000%	300	+9.231%
2020-06-17	6.5000	6.5000	6.5000	6.5000	+6.557%	200	+9.231%
2020-05-22	6.1000	6.1000	6.1000	6.1000	0.000%	200	+16.393%
2020-05-19	6.1000	6.1000	6.1000	6.1000	0.000%	100	+16.393%
2020-05-11	6.1000	6.1000	6.1000	6.1000	-1.613%	200	+16.393%
2020-05-07	6.2000	6.2000	6.2000	6.2000	-0.800%	100	+14.516%
2020-05-06	6.4500	6.4500	6.2500	6.2500	-3.846%	200	+13.600%
2020-04-30	6.5000	6.5000	6.5000	6.5000	-2.985%	2,000	+9.231%
2020-04-29	6.7000	6.7000	6.7000	6.7000	-1.615%	200	+5.970%
2020-04-17	6.8100	6.8100	6.8100	6.8100	+4.769%	100	+4.258%
2020-04-13	6.5000	6.5000	6.5000	6.5000	0.000%	1,000	+9.231%
2020-04-03	6.5000	6.5000	6.5000	6.5000	+8.333%	700	+9.231%
2020-03-26	6.8000	6.8000	6.0000	6.0000	+51.899%	400	+18.333%
2020-03-20	6.8500	6.8500	3.3500	3.9500	-44.755%	5,920	+79.747%
2020-02-20	7.1500	7.1500	7.1500	7.1500	-2.055%	1,100	-0.699%
2020-02-13	7.3000	7.3000	7.3000	7.3000	0.000%	300	-2.740%
2020-02-05	7.3000	7.3000	7.3000	7.3000	0.000%	100	-2.740%
2020-02-04	7.3000	7.3000	7.3000	7.3000	+0.690%	201	-2.740%
2020-01-31	7.2500	7.2500	7.2500	7.2500	+5.839%	400	-2.069%
2020-01-24	7.0000	7.0000	6.8500	6.8500	-2.143%	1,493	+3.650%
2020-01-22	7.0000	7.0000	7.0000	7.0000	0.000%	1,000	+1.429%
2020-01-21	7.0000	7.0000	7.0000	7.0000	+3.704%	600	+1.429%
2019-12-20	6.7500	6.7500	6.7500	6.7500	+1.504%	1,109	+5.185%
2019-12-18	6.5500	6.6500	6.5500	6.6500	+1.527%	62,000	+6.767%
2019-12-09	6.7200	6.7500	6.5500	6.5500	+0.769%	1,700	+8.397%
2019-12-06	6.5000	6.5000	6.5000	6.5000	+0.775%	29,924	+9.231%
2019-12-05	6.4500	6.4500	6.4500	6.4500	-0.769%	1,173	+10.078%
2019-11-18	6.5000	6.5000	6.5000	6.5000	+3.175%	200	+9.231%
2019-10-31	6.3000	6.3000	6.3000	6.3000	0.000%	4,546	+12.698%
2019-10-30	6.3000	6.3000	6.3000	6.3000	0.000%	100	+12.698%
2019-10-28	6.3000	6.3000	6.3000	6.3000	0.000%	200	+12.698%
2019-10-11	6.3000	6.3000	6.3000	6.3000	-3.077%	200	+12.698%
2019-09-27	6.5000	6.5000	6.5000	6.5000	-5.797%	100	+9.231%
2019-09-25	6.9000	6.9000	6.9000	6.9000	+5.344%	125	+2.899%
2019-09-23	6.5500	6.5500	6.5500	6.5500	-2.963%	200	+8.397%
2019-09-18	6.7500	6.7500	6.7500	6.7500	+1.504%	100	+5.185%
2019-09-09	7.0000	7.0000	6.6500	6.6500	-1.481%	200	+6.767%
2019-09-06	6.7500	6.7500	6.7500	6.7500	-3.571%	28,000	+5.185%
2019-07-29	7.0000	7.0000	7.0000	7.0000	0.000%	720	+1.429%
2019-07-02	7.0000	7.0000	7.0000	7.0000	0.000%	700	+1.429%
2019-06-28	7.0000	7.0000	7.0000	7.0000	-0.709%	1,000	+1.429%
2019-06-24	7.0500	7.0500	7.0500	7.0500	+0.571%	1,000	+0.709%
2019-06-21	7.0500	7.0500	7.0100	7.0100	-4.626%	3,100	+1.284%
2019-06-07	7.3500	7.3500	7.3500	7.3500	+4.403%	100	-3.401%
2019-05-31	7.0400	7.0400	7.0400	7.0400	0.000%	100	+0.852%
2019-05-24	7.0400	7.0400	7.0400	7.0400	0.000%	3,849	+0.852%
2019-05-23	7.0400	7.0400	7.0400	7.0400	+0.285%	3,185	+0.852%
2019-05-08	7.0200	7.0200	7.0200	7.0200	-4.490%	2,600	+1.140%
2019-05-03	7.3500	7.3500	7.3500	7.3500	+5.000%	100	-3.401%
2019-05-02	7.0000	7.0000	7.0000	7.0000	-4.502%	3,185	+1.429%
2019-04-09	7.3300	7.5000	7.3300	7.3300	0.000%	1,165	-3.138%
2019-03-29	7.3300	7.3300	7.3300	7.3300	+0.137%	100	-3.138%
2019-03-27	7.3200	7.3200	7.3200	7.3200	+3.099%	100	-3.005%
2019-03-11	7.1500	7.1500	7.1000	7.1000	-4.054%	2,273	0.000%
2019-02-13	7.4000	7.4000	7.4000	7.4000	0.000%	100	-4.054%
2019-02-12	7.4000	7.4000	7.4000	7.4000	-1.333%	1,000	-4.054%
2018-12-31	7.5000	7.5000	7.5000	7.5000	+7.143%	100	-5.333%
2018-12-21	7.2500	7.2500	7.0000	7.0000	-4.110%	200	+1.429%
2018-12-19	7.3100	7.3100	7.3000	7.3000	0.000%	5,627	-2.740%
2018-09-12	7.3000	7.3000	7.3000	7.3000	0.000%	9,593	-2.740%

.dark-mode .v332BF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v332BF{ color: #333333; background-color: white; border: 2px solid #333333; }CABTCOASTAL BK&TR JCKSNVLE NCstock OTC

CABT
COASTAL BK&TR JCKSNVLE NC
stock OTC