Coastal Banking Company Inc (CBCO) Exchange: OTCMKTS
Data as of April 19, 2024
$21.44 ($0.00) 0.00%
Coastal Banking Company Inc - Daily Information
Click for more stock information on Coastal Banking Company Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $21.44 |
| Previous Close | $21.44 |
| High | $21.44 |
| Low | $21.44 |
| Adjusted Open | $21.44 |
| Previous Adjusted Close | $21.44 |
| Adjusted High | $21.44 |
| Adjusted Low | $21.44 |
About Coastal Banking Company Inc (CBCO)
DELISTED - Coastal Banking Company, Inc. is a bank holding company for CBC National Bank (the Bank). The Bank provides full commercial banking services to customers throughout Beaufort County, South Carolina; Nassau County, Florida, and Thomas County, Georgia. It also has loan production offices in Savannah, Georgia, and Jacksonville, Florida, as well as a wholesale mortgage banking office in Atlanta, Georgia. The Company also has an investment in Coastal Banking Company Statutory Trust I (Trust I) and Coastal Banking Company Statutory Trust II (Trust II). Both trusts are special-purpose subsidiaries organized for the sole purpose of issuing trust preferred securities. During the year ended December 31, 2011, it the mortgage banking division opened fourteen additional retail residential loan production offices in California, Connecticut, Florida, Kansas, Maryland, Michigan, New York, and Ohio.
Invest in Coastal Banking Company Inc (CBCO)
Historical Stock Data for Coastal Banking Company Inc (CBCO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-04-02 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 0 |
| 2018-03-29 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 5 |
| 2018-03-28 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 1,432 |
| 2018-03-27 | $21.40 | $21.43 | $21.40 | $21.41 | $21.36 | 29,707 |
| 2018-03-26 | $21.40 | $21.44 | $21.35 | $21.42 | $21.37 | 7,900 |
| 2018-03-23 | $21.37 | $21.40 | $21.35 | $21.37 | $21.32 | 16,050 |
| 2018-03-22 | $21.40 | $21.42 | $21.35 | $21.40 | $21.35 | 23,470 |
| 2018-03-21 | $21.35 | $21.40 | $21.35 | $21.40 | $21.35 | 7,407 |
| 2018-03-20 | $21.35 | $21.35 | $21.35 | $21.35 | $21.30 | 0 |
| 2018-03-19 | $21.35 | $21.35 | $21.35 | $21.35 | $21.30 | 1,500 |
| 2018-03-16 | $21.50 | $21.50 | $21.25 | $21.25 | $21.20 | 321 |
| 2018-03-15 | $21.20 | $21.20 | $21.20 | $21.20 | $21.15 | 0 |
| 2018-03-14 | $21.20 | $21.20 | $21.20 | $21.20 | $21.15 | 5,200 |
| 2018-03-13 | $21.25 | $21.25 | $21.20 | $21.20 | $21.15 | 1,061 |
| 2018-03-12 | $21.20 | $21.20 | $21.20 | $21.20 | $21.15 | 1,100 |
| 2018-03-09 | $21.30 | $21.30 | $21.25 | $21.25 | $21.20 | 1,100 |
| 2018-03-08 | $21.35 | $21.35 | $21.35 | $21.35 | $21.30 | 102 |
| 2018-03-07 | $21.22 | $21.22 | $21.22 | $21.22 | $21.17 | 971 |
| 2018-03-06 | $21.20 | $21.20 | $21.20 | $21.20 | $21.15 | 279 |
| 2018-03-05 | $21.25 | $21.25 | $21.25 | $21.25 | $21.20 | 1,300 |
| 2018-03-02 | $21.20 | $21.20 | $21.20 | $21.20 | $21.15 | 0 |
| 2018-03-01 | $21.20 | $21.20 | $21.20 | $21.20 | $21.15 | 0 |
| 2018-02-28 | $21.20 | $21.20 | $21.20 | $21.20 | $21.15 | 200 |
| 2018-02-27 | $21.15 | $21.15 | $21.10 | $21.15 | $21.10 | 4,844 |
| 2018-02-26 | $21.20 | $21.20 | $21.15 | $21.15 | $21.10 | 365 |
| 2018-02-23 | $21.20 | $21.20 | $21.20 | $21.20 | $21.15 | 43 |
| 2018-02-22 | $21.20 | $21.20 | $21.20 | $21.20 | $21.15 | 307 |
| 2018-02-21 | $21.20 | $21.20 | $21.20 | $21.20 | $21.15 | 800 |
| 2018-02-20 | $21.20 | $21.20 | $21.15 | $21.15 | $21.10 | 6,615 |
| 2018-02-16 | $21.20 | $21.20 | $21.20 | $21.20 | $21.15 | 600 |
| 2018-02-15 | $21.10 | $21.20 | $21.10 | $21.20 | $21.15 | 316 |
| 2018-02-14 | $21.20 | $21.20 | $21.20 | $21.20 | $21.15 | 500 |
| 2018-02-13 | $21.10 | $21.10 | $21.10 | $21.10 | $21.05 | 100 |
| 2018-02-12 | $21.10 | $21.10 | $21.10 | $21.10 | $21.05 | 300 |
| 2018-02-09 | $21.19 | $21.19 | $21.15 | $21.15 | $21.10 | 2,100 |
| 2018-02-08 | $21.09 | $21.10 | $21.09 | $21.10 | $21.05 | 8,557 |
| 2018-02-07 | $21.12 | $21.12 | $21.10 | $21.10 | $21.05 | 5,400 |
| 2018-02-06 | $21.10 | $21.15 | $21.10 | $21.15 | $21.10 | 5,032 |
| 2018-02-05 | $21.13 | $21.13 | $21.10 | $21.10 | $21.05 | 2,000 |
| 2018-02-02 | $21.13 | $21.13 | $21.13 | $21.13 | $21.08 | 0 |
| 2018-02-01 | $21.13 | $21.13 | $21.13 | $21.13 | $21.08 | 0 |
| 2018-01-31 | $21.13 | $21.13 | $21.13 | $21.13 | $21.08 | 0 |
| 2018-01-30 | $21.13 | $21.13 | $21.13 | $21.13 | $21.08 | 100 |
| 2018-01-29 | $21.08 | $21.10 | $21.08 | $21.10 | $21.05 | 2,245 |
| 2018-01-26 | $21.12 | $21.12 | $21.08 | $21.08 | $21.03 | 13,480 |
| 2018-01-25 | $21.15 | $21.17 | $21.15 | $21.15 | $21.10 | 12,872 |
| 2018-01-24 | $21.10 | $21.15 | $21.10 | $21.15 | $21.10 | 9,344 |
| 2018-01-23 | $21.19 | $21.19 | $21.19 | $21.19 | $21.14 | 100 |
| 2018-01-22 | $21.12 | $21.12 | $21.08 | $21.08 | $21.03 | 1,844 |
| 2018-01-19 | $21.10 | $21.10 | $21.10 | $21.10 | $21.05 | 560 |
| 2018-01-18 | $21.10 | $21.10 | $21.10 | $21.10 | $21.05 | 1,150 |
| 2018-01-17 | $21.08 | $21.20 | $21.08 | $21.08 | $21.03 | 2,400 |
| 2018-01-16 | $21.06 | $21.06 | $21.06 | $21.06 | $21.01 | 1,160 |
| 2018-01-12 | $21.05 | $21.05 | $21.05 | $21.05 | $21.00 | 0 |
| 2018-01-11 | $21.05 | $21.07 | $21.05 | $21.05 | $21.00 | 40,376 |
| 2018-01-10 | $21.05 | $21.07 | $21.05 | $21.05 | $21.00 | 9,330 |
| 2018-01-09 | $21.04 | $21.04 | $21.03 | $21.03 | $20.98 | 4,200 |
| 2018-01-08 | $21.05 | $21.05 | $21.05 | $21.05 | $21.00 | 6,870 |
| 2018-01-05 | $21.05 | $21.05 | $21.04 | $21.05 | $21.00 | 8,390 |
| 2018-01-04 | $21.05 | $21.09 | $20.95 | $21.00 | $20.95 | 32,553 |
| 2018-01-03 | $21.02 | $21.05 | $21.02 | $21.05 | $21.00 | 4,750 |
| 2018-01-02 | $21.10 | $21.10 | $21.00 | $21.00 | $20.95 | 24,300 |
| 2017-12-29 | $21.20 | $21.20 | $21.10 | $21.10 | $21.05 | 5,500 |
| 2017-12-28 | $21.08 | $21.10 | $21.05 | $21.10 | $21.05 | 10,394 |
| 2017-12-27 | $21.05 | $21.10 | $21.05 | $21.05 | $21.00 | 5,118 |
| 2017-12-26 | $20.98 | $21.00 | $20.98 | $21.00 | $20.95 | 6,290 |
| 2017-12-22 | $20.96 | $20.98 | $20.96 | $20.98 | $20.93 | 16,650 |
| 2017-12-21 | $20.96 | $21.00 | $20.96 | $21.00 | $20.95 | 12,300 |
| 2017-12-20 | $20.97 | $20.97 | $20.96 | $20.96 | $20.91 | 2,300 |
| 2017-12-19 | $20.97 | $20.98 | $20.97 | $20.97 | $20.92 | 6,225 |
| 2017-12-18 | $20.97 | $21.00 | $20.97 | $21.00 | $20.95 | 6,498 |
| 2017-12-15 | $20.95 | $20.95 | $20.95 | $20.95 | $20.90 | 0 |
| 2017-12-14 | $20.95 | $20.95 | $20.95 | $20.95 | $20.90 | 728 |
| 2017-12-13 | $20.95 | $20.96 | $20.95 | $20.96 | $20.91 | 3,625 |
| 2017-12-12 | $20.95 | $20.95 | $20.95 | $20.95 | $20.90 | 0 |
| 2017-12-11 | $20.95 | $20.95 | $20.94 | $20.95 | $20.90 | 24,589 |
| 2017-12-08 | $20.95 | $20.95 | $20.95 | $20.95 | $20.90 | 22,973 |
| 2017-12-07 | $20.85 | $20.95 | $20.85 | $20.95 | $20.90 | 17,586 |
| 2017-12-06 | $20.80 | $20.85 | $20.80 | $20.85 | $20.80 | 16,797 |
| 2017-12-05 | $20.95 | $20.95 | $20.80 | $20.80 | $20.75 | 5,035 |
| 2017-12-04 | $20.95 | $20.95 | $20.95 | $20.95 | $20.90 | 1,500 |
| 2017-12-01 | $20.95 | $20.95 | $20.95 | $20.95 | $20.90 | 2,500 |
| 2017-11-30 | $20.90 | $20.90 | $20.90 | $20.90 | $20.85 | 1,500 |
| 2017-11-29 | $20.80 | $20.85 | $20.80 | $20.85 | $20.80 | 10,961 |
| 2017-11-28 | $20.85 | $20.86 | $20.80 | $20.80 | $20.75 | 2,230 |
| 2017-11-27 | $20.80 | $20.82 | $20.80 | $20.82 | $20.77 | 900 |
| 2017-11-24 | $20.80 | $20.83 | $20.80 | $20.83 | $20.78 | 200 |
| 2017-11-22 | $20.85 | $20.85 | $20.85 | $20.85 | $20.80 | 2,109 |
| 2017-11-21 | $20.90 | $20.90 | $20.90 | $20.90 | $20.85 | 26,860 |
| 2017-11-20 | $20.90 | $20.90 | $20.90 | $20.90 | $20.85 | 220 |
| 2017-11-17 | $20.95 | $20.95 | $20.90 | $20.90 | $20.85 | 6,244 |
| 2017-11-16 | $20.96 | $20.96 | $20.95 | $20.96 | $20.91 | 16,312 |
| 2017-11-15 | $20.92 | $20.98 | $20.92 | $20.96 | $20.91 | 11,164 |
| 2017-11-14 | $20.95 | $20.99 | $20.95 | $20.96 | $20.91 | 46,701 |
| 2017-11-13 | $20.78 | $20.95 | $20.78 | $20.95 | $20.90 | 71,104 |
| 2017-11-10 | $20.70 | $20.87 | $20.65 | $20.75 | $20.70 | 41,874 |
| 2017-11-09 | $20.61 | $20.75 | $20.61 | $20.75 | $20.70 | 114,697 |
| 2017-11-08 | $19.65 | $20.70 | $19.65 | $20.60 | $20.55 | 239,057 |
| 2017-11-07 | $19.52 | $19.52 | $19.52 | $19.52 | $19.48 | 331 |
| 2017-11-06 | $19.65 | $19.65 | $19.65 | $19.65 | $19.60 | 411 |
| 2017-11-03 | $19.75 | $19.75 | $19.52 | $19.65 | $19.60 | 510 |
| 2017-11-02 | $19.70 | $19.70 | $19.70 | $19.70 | $19.65 | 500 |
| 2017-11-01 | $19.72 | $19.75 | $19.72 | $19.75 | $19.70 | 3,316 |
| 2017-10-31 | $19.75 | $19.75 | $19.52 | $19.70 | $19.65 | 14,345 |
| 2017-10-30 | $19.60 | $19.75 | $19.52 | $19.52 | $19.47 | 4,154 |
| 2017-10-27 | $19.74 | $19.74 | $19.74 | $19.74 | $19.69 | 0 |
| 2017-10-26 | $19.65 | $19.74 | $19.65 | $19.74 | $19.69 | 6,760 |
| 2017-10-25 | $19.69 | $19.75 | $19.45 | $19.45 | $19.40 | 4,396 |
| 2017-10-24 | $19.41 | $19.41 | $19.31 | $19.31 | $19.27 | 2,117 |
| 2017-10-23 | $19.30 | $19.30 | $19.30 | $19.30 | $19.26 | 0 |
| 2017-10-20 | $19.75 | $19.75 | $19.26 | $19.30 | $19.26 | 1,796 |
| 2017-10-19 | $19.70 | $19.75 | $19.70 | $19.75 | $19.70 | 2,473 |
| 2017-10-18 | $19.50 | $19.70 | $19.50 | $19.70 | $19.65 | 700 |
| 2017-10-17 | $19.40 | $19.40 | $19.35 | $19.35 | $19.30 | 2,900 |
| 2017-10-16 | $19.50 | $19.50 | $19.30 | $19.40 | $19.35 | 3,122 |
| 2017-10-13 | $19.70 | $19.70 | $19.70 | $19.70 | $19.65 | 0 |
| 2017-10-12 | $19.55 | $19.70 | $19.55 | $19.70 | $19.65 | 3,995 |
| 2017-10-11 | $19.50 | $19.70 | $19.50 | $19.70 | $19.65 | 2,905 |
| 2017-10-10 | $19.43 | $19.45 | $19.43 | $19.45 | $19.40 | 300 |
| 2017-10-09 | $19.45 | $19.50 | $19.40 | $19.43 | $19.38 | 1,603 |
| 2017-10-06 | $19.35 | $19.40 | $19.35 | $19.40 | $19.35 | 965 |
| 2017-10-05 | $19.10 | $19.10 | $19.00 | $19.00 | $18.96 | 4,490 |
| 2017-10-04 | $19.00 | $19.00 | $19.00 | $19.00 | $18.96 | 0 |
| 2017-10-03 | $19.15 | $19.15 | $19.00 | $19.00 | $18.96 | 3,975 |
| 2017-10-02 | $19.05 | $19.15 | $19.00 | $19.15 | $19.11 | 3,389 |
| 2017-09-29 | $18.85 | $19.00 | $18.85 | $19.00 | $18.96 | 7,430 |
| 2017-09-28 | $18.85 | $18.85 | $18.85 | $18.85 | $18.81 | 900 |
| 2017-09-27 | $18.75 | $18.80 | $18.75 | $18.80 | $18.76 | 2,000 |
| 2017-09-26 | $18.65 | $18.70 | $18.60 | $18.60 | $18.56 | 1,784 |
| 2017-09-25 | $18.65 | $18.75 | $18.55 | $18.55 | $18.51 | 3,115 |
| 2017-09-22 | $18.60 | $18.70 | $18.60 | $18.70 | $18.66 | 1,000 |
| 2017-09-21 | $18.60 | $18.60 | $18.60 | $18.60 | $18.56 | 100 |
| 2017-09-20 | $18.60 | $18.60 | $18.60 | $18.60 | $18.56 | 0 |
| 2017-09-19 | $18.60 | $18.60 | $18.55 | $18.60 | $18.56 | 2,200 |
| 2017-09-18 | $18.70 | $18.70 | $18.60 | $18.60 | $18.56 | 715 |
| 2017-09-15 | $18.60 | $18.60 | $18.60 | $18.60 | $18.56 | 204 |
| 2017-09-14 | $18.51 | $18.60 | $18.51 | $18.60 | $18.56 | 1,527 |
| 2017-09-13 | $18.51 | $18.51 | $18.51 | $18.51 | $18.47 | 0 |
| 2017-09-12 | $18.51 | $18.51 | $18.51 | $18.51 | $18.47 | 0 |
| 2017-09-11 | $18.51 | $18.51 | $18.51 | $18.51 | $18.47 | 25 |
| 2017-09-08 | $18.51 | $18.51 | $18.51 | $18.51 | $18.47 | 0 |
| 2017-09-07 | $18.51 | $18.51 | $18.51 | $18.51 | $18.47 | 0 |
| 2017-09-06 | $18.51 | $18.56 | $18.51 | $18.51 | $18.47 | 4,301 |
| 2017-09-05 | $18.60 | $18.60 | $18.50 | $18.51 | $18.47 | 2,061 |
| 2017-09-01 | $18.60 | $18.70 | $18.60 | $18.70 | $18.66 | 486 |
| 2017-08-31 | $18.50 | $18.50 | $18.50 | $18.50 | $18.46 | 1,375 |
| 2017-08-30 | $18.50 | $18.50 | $18.50 | $18.50 | $18.46 | 323 |
| 2017-08-29 | $18.45 | $18.45 | $18.45 | $18.45 | $18.41 | 90 |
| 2017-08-28 | $18.50 | $18.50 | $18.45 | $18.45 | $18.41 | 1,633 |
| 2017-08-25 | $18.50 | $18.50 | $18.50 | $18.50 | $18.46 | 350 |
| 2017-08-24 | $18.38 | $18.38 | $18.38 | $18.38 | $18.34 | 0 |
| 2017-08-23 | $18.50 | $18.50 | $18.38 | $18.38 | $18.34 | 348 |
| 2017-08-22 | $18.50 | $18.55 | $18.38 | $18.55 | $18.51 | 846 |
| 2017-08-21 | $18.50 | $18.50 | $18.50 | $18.50 | $18.46 | 700 |
| 2017-08-18 | $18.40 | $18.50 | $18.38 | $18.38 | $18.34 | 5,381 |
| 2017-08-17 | $18.38 | $18.45 | $18.32 | $18.40 | $18.36 | 20,200 |
| 2017-08-16 | $18.31 | $18.31 | $18.31 | $18.31 | $18.27 | 110 |
| 2017-08-15 | $18.31 | $18.37 | $18.31 | $18.35 | $18.31 | 4,193 |
| 2017-08-14 | $18.40 | $18.40 | $18.32 | $18.35 | $18.31 | 3,894 |
| 2017-08-11 | $18.31 | $18.31 | $18.31 | $18.31 | $18.27 | 0 |
| 2017-08-10 | $18.31 | $18.32 | $18.31 | $18.31 | $18.27 | 641 |
| 2017-08-09 | $18.35 | $18.35 | $18.30 | $18.30 | $18.26 | 2,508 |
| 2017-08-08 | $18.35 | $18.35 | $18.30 | $18.30 | $18.26 | 1,792 |
| 2017-08-07 | $18.40 | $18.40 | $18.40 | $18.40 | $18.36 | 4,622 |
| 2017-08-04 | $18.25 | $18.25 | $18.25 | $18.25 | $18.21 | 1,102 |
| 2017-08-03 | $18.30 | $18.45 | $18.30 | $18.45 | $18.41 | 1,833 |
| 2017-08-02 | $18.25 | $18.25 | $18.25 | $18.25 | $18.21 | 7,312 |
| 2017-08-01 | $18.10 | $18.30 | $18.00 | $18.25 | $18.21 | 8,095 |
| 2017-07-31 | $18.10 | $18.10 | $18.09 | $18.10 | $18.06 | 2,941 |
| 2017-07-28 | $18.10 | $18.10 | $18.00 | $18.00 | $17.96 | 1,761 |
| 2017-07-27 | $18.10 | $18.10 | $18.10 | $18.10 | $18.06 | 0 |
| 2017-07-26 | $18.10 | $18.10 | $18.10 | $18.10 | $18.06 | 4,400 |
| 2017-07-25 | $17.90 | $18.10 | $17.90 | $18.10 | $18.06 | 2,950 |
| 2017-07-24 | $17.90 | $17.90 | $17.90 | $17.90 | $17.86 | 500 |
| 2017-07-21 | $17.76 | $17.76 | $17.76 | $17.76 | $17.72 | 0 |
| 2017-07-20 | $17.76 | $17.76 | $17.76 | $17.76 | $17.72 | 0 |
| 2017-07-19 | $17.76 | $17.76 | $17.76 | $17.76 | $17.72 | 256 |
| 2017-07-18 | $17.90 | $17.90 | $17.90 | $17.90 | $17.86 | 1,126 |
| 2017-07-17 | $18.14 | $18.15 | $17.76 | $17.90 | $17.86 | 4,210 |
| 2017-07-14 | $17.95 | $18.10 | $17.90 | $18.04 | $18.00 | 4,878 |
| 2017-07-13 | $17.95 | $17.95 | $17.95 | $17.95 | $17.91 | 284 |
| 2017-07-12 | $17.70 | $17.90 | $17.70 | $17.85 | $17.81 | 2,800 |
| 2017-07-11 | $17.65 | $17.65 | $17.60 | $17.60 | $17.56 | 2,660 |
| 2017-07-10 | $17.90 | $17.90 | $17.75 | $17.75 | $17.71 | 1,387 |
| 2017-07-07 | $17.90 | $17.90 | $17.90 | $17.90 | $17.86 | 115 |
| 2017-07-06 | $17.95 | $17.95 | $17.95 | $17.95 | $17.91 | 740 |
| 2017-07-05 | $17.95 | $17.95 | $17.95 | $17.95 | $17.91 | 0 |
| 2017-07-03 | $17.95 | $17.95 | $17.95 | $17.95 | $17.91 | 100 |
| 2017-06-30 | $17.55 | $17.55 | $17.55 | $17.55 | $17.51 | 40 |
| 2017-06-29 | $17.55 | $17.80 | $17.35 | $17.55 | $17.51 | 6,351 |
| 2017-06-28 | $17.60 | $17.85 | $17.60 | $17.85 | $17.81 | 700 |
| 2017-06-27 | $17.80 | $17.80 | $17.50 | $17.50 | $17.46 | 1,200 |
| 2017-06-26 | $17.70 | $17.70 | $17.65 | $17.65 | $17.61 | 800 |
| 2017-06-23 | $17.40 | $17.40 | $17.40 | $17.40 | $17.36 | 0 |
| 2017-06-22 | $17.55 | $17.55 | $17.40 | $17.40 | $17.36 | 400 |
| 2017-06-20 | $17.90 | $17.90 | $17.55 | $17.55 | $17.51 | 500 |
| 2017-06-14 | $17.93 | $17.93 | $17.93 | $17.93 | $17.89 | 300 |
| 2017-06-12 | $17.85 | $17.85 | $17.85 | $17.85 | $17.81 | 1,800 |
| 2017-06-09 | $17.70 | $17.74 | $17.70 | $17.74 | $17.70 | 1,795 |
| 2017-06-08 | $17.70 | $17.70 | $17.70 | $17.70 | $17.66 | 270 |
| 2017-06-07 | $17.65 | $17.74 | $17.65 | $17.74 | $17.70 | 850 |
| 2017-06-06 | $17.60 | $17.60 | $17.60 | $17.60 | $17.56 | 0 |
| 2017-06-05 | $17.60 | $17.60 | $17.60 | $17.60 | $17.56 | 0 |
| 2017-06-02 | $17.70 | $17.70 | $17.60 | $17.60 | $17.56 | 3,200 |
| 2017-06-01 | $17.68 | $17.68 | $17.66 | $17.68 | $17.64 | 1,432 |
| 2017-05-31 | $17.71 | $17.71 | $17.70 | $17.70 | $17.66 | 200 |
| 2017-05-30 | $17.73 | $17.75 | $17.73 | $17.75 | $17.71 | 415 |
| 2017-05-26 | $17.95 | $18.00 | $17.75 | $17.75 | $17.71 | 2,172 |
| 2017-05-25 | $17.66 | $17.90 | $17.66 | $17.85 | $17.81 | 8,224 |
| 2017-05-24 | $17.62 | $17.62 | $17.62 | $17.62 | $17.58 | 700 |
| 2017-05-23 | $17.56 | $17.66 | $17.51 | $17.56 | $17.52 | 1,150 |
| 2017-05-22 | $17.20 | $17.65 | $17.20 | $17.65 | $17.61 | 13,351 |
| 2017-05-19 | $17.40 | $17.40 | $17.30 | $17.30 | $17.26 | 3,043 |
| 2017-05-18 | $17.40 | $17.40 | $17.20 | $17.30 | $17.26 | 2,204 |
| 2017-05-17 | $17.50 | $17.50 | $17.00 | $17.40 | $17.36 | 2,932 |
| 2017-05-16 | $17.45 | $17.50 | $17.45 | $17.50 | $17.46 | 510 |
| 2017-05-15 | $17.45 | $17.55 | $17.45 | $17.45 | $17.41 | 1,996 |
| 2017-05-12 | $17.40 | $17.45 | $17.40 | $17.45 | $17.41 | 1,671 |
| 2017-05-11 | $17.45 | $17.50 | $17.45 | $17.50 | $17.46 | 4,328 |
| 2017-05-10 | $17.30 | $17.45 | $17.30 | $17.45 | $17.41 | 3,812 |
| 2017-05-09 | $17.25 | $17.25 | $17.25 | $17.25 | $17.21 | 700 |
| 2017-05-08 | $17.10 | $17.20 | $17.10 | $17.20 | $17.16 | 2,215 |
| 2017-05-05 | $16.90 | $17.06 | $16.90 | $17.00 | $16.96 | 4,705 |
| 2017-05-04 | $17.00 | $17.00 | $17.00 | $17.00 | $16.96 | 605 |
| 2017-05-03 | $16.85 | $17.00 | $16.80 | $17.00 | $16.96 | 2,782 |
| 2017-05-02 | $17.00 | $17.10 | $16.95 | $16.95 | $16.91 | 1,600 |
| 2017-05-01 | $17.10 | $17.20 | $17.05 | $17.13 | $17.09 | 600 |
| 2017-04-28 | $17.10 | $17.10 | $17.10 | $17.10 | $17.06 | 0 |
| 2017-04-27 | $17.00 | $17.10 | $16.95 | $17.10 | $17.06 | 13,306 |
| 2017-04-26 | $16.95 | $16.95 | $16.95 | $16.95 | $16.91 | 464 |
| 2017-04-25 | $16.93 | $16.93 | $16.93 | $16.93 | $16.89 | 1 |
| 2017-04-24 | $16.88 | $16.93 | $16.85 | $16.93 | $16.89 | 538 |
| 2017-04-21 | $16.90 | $16.90 | $16.89 | $16.89 | $16.85 | 325 |
| 2017-04-20 | $16.90 | $16.90 | $16.90 | $16.90 | $16.86 | 0 |
| 2017-04-19 | $16.90 | $16.90 | $16.90 | $16.90 | $16.86 | 0 |
| 2017-04-18 | $16.90 | $16.90 | $16.90 | $16.90 | $16.86 | 0 |
| 2017-04-17 | $16.86 | $16.90 | $16.86 | $16.90 | $16.86 | 14,462 |
| 2017-04-13 | $17.00 | $17.00 | $16.86 | $16.97 | $16.93 | 7,408 |
| 2017-04-12 | $17.00 | $17.00 | $16.90 | $16.90 | $16.86 | 2,800 |
| 2017-04-11 | $17.05 | $17.05 | $16.95 | $16.95 | $16.91 | 672 |
| 2017-04-10 | $16.95 | $16.95 | $16.95 | $16.95 | $16.91 | 2,954 |
| 2017-04-07 | $17.05 | $17.10 | $17.00 | $17.10 | $17.06 | 2,384 |
| 2017-04-06 | $17.20 | $17.20 | $17.20 | $17.20 | $17.16 | 13 |
| 2017-04-05 | $17.20 | $17.20 | $17.20 | $17.20 | $17.16 | 0 |
| 2017-04-04 | $17.20 | $17.20 | $17.20 | $17.20 | $17.16 | 727 |
| 2017-04-03 | $17.20 | $17.20 | $17.20 | $17.20 | $17.16 | 1,200 |
| 2017-03-31 | $17.20 | $17.20 | $17.20 | $17.20 | $17.16 | 100 |
| 2017-03-30 | $17.05 | $17.05 | $17.05 | $17.05 | $17.01 | 0 |
| 2017-03-29 | $17.10 | $17.10 | $17.05 | $17.05 | $17.01 | 1,100 |
| 2017-03-28 | $17.20 | $17.20 | $17.20 | $17.20 | $17.16 | 400 |
| 2017-03-27 | $17.05 | $17.10 | $17.05 | $17.10 | $17.06 | 1,700 |
| 2017-03-24 | $17.05 | $17.05 | $17.05 | $17.05 | $17.01 | 800 |
| 2017-03-23 | $17.05 | $17.05 | $17.05 | $17.05 | $17.01 | 300 |
| 2017-03-22 | $17.55 | $17.55 | $16.80 | $17.50 | $17.46 | 1,200 |
| 2017-03-21 | $17.72 | $17.76 | $17.72 | $17.76 | $17.72 | 1,000 |
| 2017-03-20 | $17.72 | $17.72 | $17.72 | $17.72 | $17.68 | 300 |
| 2017-03-17 | $17.72 | $17.72 | $17.72 | $17.72 | $17.68 | 1,900 |
| 2017-03-16 | $17.70 | $17.70 | $17.70 | $17.70 | $17.66 | 600 |
| 2017-03-15 | $17.70 | $17.70 | $17.70 | $17.70 | $17.66 | 0 |
| 2017-03-14 | $17.70 | $17.70 | $17.70 | $17.70 | $17.66 | 400 |
| 2017-03-13 | $17.70 | $17.70 | $17.70 | $17.70 | $17.66 | 0 |
| 2017-03-10 | $17.70 | $17.70 | $17.70 | $17.70 | $17.66 | 0 |
| 2017-03-09 | $17.85 | $17.85 | $17.70 | $17.70 | $17.66 | 800 |
| 2017-03-08 | $17.85 | $17.85 | $17.85 | $17.85 | $17.81 | 0 |
| 2017-03-07 | $17.85 | $17.85 | $17.85 | $17.85 | $17.81 | 0 |
| 2017-03-06 | $17.85 | $17.85 | $17.85 | $17.85 | $17.81 | 200 |
| 2017-03-03 | $17.80 | $17.80 | $17.80 | $17.80 | $17.76 | 500 |
| 2017-03-02 | $17.80 | $17.85 | $17.80 | $17.85 | $17.81 | 700 |
| 2017-03-01 | $17.74 | $17.80 | $17.70 | $17.75 | $17.71 | 6,200 |
| 2017-02-28 | $17.60 | $17.69 | $17.55 | $17.69 | $17.65 | 1,200 |
| 2017-02-27 | $17.50 | $17.60 | $17.50 | $17.60 | $17.56 | 500 |
| 2017-02-24 | $17.22 | $17.50 | $17.20 | $17.50 | $17.46 | 3,500 |
| 2017-02-23 | $17.24 | $17.32 | $17.24 | $17.32 | $17.28 | 3,100 |
| 2017-02-22 | $17.00 | $17.20 | $17.00 | $17.20 | $17.16 | 2,800 |
| 2017-02-21 | $16.65 | $17.05 | $16.65 | $17.00 | $16.96 | 12,400 |
| 2017-02-17 | $16.18 | $16.60 | $16.00 | $16.60 | $16.56 | 20,000 |
| 2017-02-16 | $15.99 | $16.10 | $15.99 | $16.10 | $16.06 | 5,800 |
| 2017-02-15 | $15.85 | $15.85 | $15.85 | $15.85 | $15.81 | 0 |
| 2017-02-14 | $15.85 | $15.85 | $15.85 | $15.85 | $15.81 | 600 |
| 2017-02-13 | $15.85 | $15.90 | $15.85 | $15.90 | $15.86 | 2,900 |
| 2017-02-10 | $15.75 | $15.85 | $15.75 | $15.85 | $15.81 | 8,300 |
| 2017-02-09 | $15.75 | $15.75 | $15.75 | $15.75 | $15.71 | 400 |
| 2017-02-08 | $15.70 | $15.70 | $15.70 | $15.70 | $15.66 | 0 |
| 2017-02-07 | $15.70 | $15.70 | $15.70 | $15.70 | $15.66 | 0 |
| 2017-02-06 | $15.70 | $15.70 | $15.70 | $15.70 | $15.66 | 300 |
| 2017-02-03 | $15.60 | $15.70 | $15.60 | $15.70 | $15.66 | 5,000 |
| 2017-02-02 | $15.46 | $15.46 | $15.46 | $15.46 | $15.42 | 0 |
| 2017-02-01 | $15.45 | $15.46 | $15.45 | $15.46 | $15.42 | 1,648 |
| 2017-01-31 | $15.55 | $15.60 | $15.45 | $15.45 | $15.41 | 1,950 |
| 2017-01-30 | $15.45 | $15.55 | $15.45 | $15.55 | $15.51 | 1,348 |
| 2017-01-27 | $15.40 | $15.40 | $15.40 | $15.40 | $15.37 | 383 |
| 2017-01-25 | $15.40 | $15.40 | $15.40 | $15.40 | $15.36 | 109 |
| 2017-01-24 | $15.31 | $15.60 | $15.31 | $15.60 | $15.56 | 10,267 |
| 2017-01-23 | $15.35 | $15.35 | $15.35 | $15.35 | $15.31 | 5,190 |
| 2017-01-19 | $15.30 | $15.30 | $15.25 | $15.30 | $15.26 | 700 |
| 2017-01-18 | $15.20 | $15.26 | $15.20 | $15.20 | $15.16 | 11,059 |
| 2017-01-17 | $15.10 | $15.10 | $15.10 | $15.10 | $15.06 | 450 |
| 2017-01-13 | $15.05 | $15.08 | $15.05 | $15.08 | $15.04 | 1,812 |
| 2017-01-11 | $15.10 | $15.10 | $15.10 | $15.10 | $15.06 | 10,280 |
| 2017-01-10 | $15.00 | $15.00 | $15.00 | $15.00 | $14.97 | 1,390 |
| 2017-01-09 | $14.96 | $14.96 | $14.96 | $14.96 | $14.93 | 154 |
| 2017-01-06 | $14.96 | $14.96 | $14.96 | $14.96 | $14.93 | 500 |
| 2017-01-05 | $15.00 | $15.00 | $15.00 | $15.00 | $14.97 | 1,001 |
| 2017-01-04 | $15.00 | $15.00 | $15.00 | $15.00 | $14.97 | 8,850 |
| 2017-01-03 | $15.00 | $15.10 | $15.00 | $15.00 | $14.97 | 15,138 |
| 2016-12-30 | $15.01 | $15.01 | $15.01 | $15.01 | $14.98 | 141 |
| 2016-12-29 | $14.98 | $15.05 | $14.98 | $15.05 | $15.01 | 911 |
| 2016-12-28 | $14.90 | $14.95 | $14.90 | $14.95 | $14.92 | 15,156 |
| 2016-12-27 | $14.88 | $14.88 | $14.88 | $14.88 | $14.85 | 2,400 |
| 2016-12-23 | $14.90 | $14.90 | $14.85 | $14.85 | $14.82 | 3,010 |
| 2016-12-22 | $14.90 | $14.94 | $14.82 | $14.87 | $14.84 | 10,492 |
| 2016-12-21 | $14.85 | $14.90 | $14.80 | $14.90 | $14.87 | 3,115 |
| 2016-12-20 | $14.80 | $14.80 | $14.80 | $14.80 | $14.77 | 1,008 |
| 2016-12-15 | $14.75 | $14.75 | $14.75 | $14.75 | $14.72 | 6,959 |
| 2016-12-14 | $14.74 | $14.75 | $14.74 | $14.75 | $14.72 | 3,729 |
| 2016-12-13 | $14.65 | $14.69 | $14.62 | $14.69 | $14.66 | 8,291 |
| 2016-12-12 | $14.70 | $14.75 | $14.61 | $14.64 | $14.61 | 6,232 |
| 2016-12-09 | $14.59 | $14.60 | $14.56 | $14.60 | $14.57 | 27,160 |
| 2016-12-08 | $14.55 | $14.55 | $14.55 | $14.55 | $14.52 | 1,136 |
| 2016-12-07 | $14.45 | $14.55 | $14.45 | $14.48 | $14.45 | 4,856 |
| 2016-12-06 | $14.55 | $14.55 | $14.44 | $14.44 | $14.41 | 875 |
| 2016-12-05 | $14.55 | $14.55 | $14.45 | $14.55 | $14.52 | 1,182 |
| 2016-12-02 | $14.55 | $14.55 | $14.55 | $14.55 | $14.52 | 1,000 |
| 2016-12-01 | $14.50 | $14.50 | $14.50 | $14.50 | $14.47 | 200 |
| 2016-10-31 | $13.20 | $13.20 | $13.20 | $13.20 | $13.17 | 810 |
| 2016-10-28 | $13.22 | $13.22 | $13.19 | $13.19 | $13.16 | 1,120 |
| 2016-10-27 | $13.21 | $13.22 | $13.18 | $13.20 | $13.17 | 7,167 |
| 2016-10-25 | $13.21 | $13.21 | $13.21 | $13.21 | $13.18 | 271 |
| 2016-10-21 | $13.21 | $13.21 | $13.21 | $13.21 | $13.18 | 123 |
| 2016-10-20 | $13.21 | $13.21 | $13.21 | $13.21 | $13.18 | 2,621 |
| 2016-10-18 | $13.20 | $13.20 | $13.20 | $13.20 | $13.17 | 500 |
| 2016-10-17 | $13.29 | $13.29 | $13.29 | $13.29 | $13.26 | 500 |
| 2016-10-12 | $13.20 | $13.20 | $13.20 | $13.20 | $13.17 | 6,000 |
| 2016-10-10 | $13.52 | $13.52 | $13.16 | $13.16 | $13.13 | 2,373 |
| 2016-10-06 | $13.73 | $13.94 | $13.52 | $13.52 | $13.49 | 704 |
| 2016-10-04 | $13.50 | $13.50 | $13.50 | $13.50 | $13.47 | 1,323 |
| 2016-10-03 | $13.61 | $13.85 | $13.50 | $13.85 | $13.82 | 1,364 |
| 2016-09-30 | $13.14 | $13.55 | $13.14 | $13.45 | $13.42 | 7,947 |
| 2016-09-27 | $13.15 | $13.15 | $13.12 | $13.12 | $13.09 | 1,417 |
| 2016-09-23 | $13.15 | $13.15 | $13.15 | $13.15 | $13.12 | 3,940 |
| 2016-09-20 | $13.15 | $13.15 | $13.15 | $13.15 | $13.12 | 300 |
| 2016-09-16 | $13.11 | $13.11 | $13.11 | $13.11 | $13.08 | 995 |
| 2016-09-15 | $13.11 | $13.11 | $13.11 | $13.11 | $13.08 | 1,696 |
| 2016-09-13 | $13.10 | $13.10 | $13.10 | $13.10 | $13.07 | 3,000 |
| 2016-09-12 | $13.08 | $13.08 | $13.08 | $13.08 | $13.05 | 115 |
| 2016-09-07 | $13.08 | $13.10 | $13.08 | $13.09 | $13.06 | 21,038 |
| 2016-09-06 | $13.08 | $13.08 | $13.08 | $13.08 | $13.05 | 181 |
| 2016-09-01 | $13.12 | $13.12 | $13.10 | $13.10 | $13.07 | 900 |
| 2016-08-29 | $13.10 | $13.12 | $13.10 | $13.12 | $13.09 | 1,000 |
| 2016-08-26 | $13.10 | $13.10 | $13.05 | $13.05 | $13.02 | 8,556 |
| 2016-08-25 | $13.13 | $13.13 | $13.13 | $13.13 | $13.10 | 500 |
| 2016-08-22 | $13.09 | $13.25 | $13.09 | $13.17 | $13.14 | 4,700 |
| 2016-08-18 | $13.05 | $13.06 | $13.03 | $13.06 | $13.03 | 9,057 |
| 2016-08-17 | $13.20 | $13.20 | $13.20 | $13.20 | $13.17 | 1,000 |
| 2016-08-16 | $13.15 | $13.18 | $13.15 | $13.18 | $13.15 | 506 |
| 2016-08-15 | $13.15 | $13.15 | $13.15 | $13.15 | $13.12 | 378 |
| 2016-08-12 | $13.13 | $13.13 | $13.13 | $13.13 | $13.10 | 800 |
| 2016-08-10 | $13.08 | $13.15 | $13.08 | $13.15 | $13.12 | 1,055 |
| 2016-08-09 | $13.15 | $13.15 | $13.08 | $13.08 | $13.05 | 3,865 |
| 2016-08-08 | $13.07 | $13.07 | $13.05 | $13.05 | $13.02 | 1,925 |
| 2016-08-05 | $13.12 | $13.12 | $13.12 | $13.12 | $13.09 | 7,800 |
| 2016-08-04 | $13.12 | $13.12 | $13.10 | $13.12 | $13.09 | 11,148 |
| 2016-08-02 | $13.10 | $13.10 | $13.10 | $13.10 | $13.07 | 3,500 |
| 2016-07-29 | $13.06 | $13.06 | $13.06 | $13.06 | $13.03 | 4,300 |
| 2016-07-27 | $13.10 | $13.10 | $13.06 | $13.10 | $13.07 | 5,848 |
| 2016-07-26 | $13.25 | $13.25 | $13.05 | $13.20 | $13.17 | 2,039 |
| 2016-07-25 | $13.09 | $14.00 | $13.09 | $13.43 | $13.40 | 1,601 |
| 2016-07-22 | $12.99 | $13.00 | $12.99 | $13.00 | $12.97 | 5,296 |
| 2016-07-21 | $12.96 | $12.96 | $12.96 | $12.96 | $12.93 | 400 |
| 2016-07-20 | $12.94 | $12.96 | $12.94 | $12.96 | $12.93 | 10,343 |
| 2016-07-19 | $13.00 | $13.00 | $12.92 | $12.92 | $12.89 | 1,262 |
| 2016-07-18 | $12.99 | $13.00 | $12.99 | $13.00 | $12.97 | 2,504 |
| 2016-07-15 | $12.95 | $13.00 | $12.95 | $12.99 | $12.96 | 8,400 |
| 2016-07-14 | $13.00 | $13.00 | $13.00 | $13.00 | $12.97 | 2,300 |
| 2016-07-13 | $13.00 | $13.02 | $13.00 | $13.00 | $12.97 | 2,700 |
| 2016-07-12 | $13.00 | $13.10 | $13.00 | $13.00 | $12.97 | 2,152 |
| 2016-07-11 | $12.99 | $13.00 | $12.98 | $12.99 | $12.96 | 31,032 |
| 2016-07-08 | $12.95 | $12.99 | $12.95 | $12.99 | $12.96 | 9,960 |
| 2016-07-06 | $12.99 | $12.99 | $12.88 | $12.96 | $12.93 | 5,700 |
| 2016-07-05 | $13.00 | $13.00 | $12.90 | $12.99 | $12.96 | 26,640 |
| 2016-07-01 | $12.95 | $13.00 | $12.95 | $13.00 | $12.97 | 9,562 |
| 2016-06-30 | $12.90 | $12.99 | $12.90 | $12.99 | $12.96 | 1,265 |
| 2016-06-28 | $12.85 | $12.85 | $12.85 | $12.85 | $12.82 | 1,400 |
| 2016-06-23 | $12.89 | $12.90 | $12.80 | $12.90 | $12.87 | 2,050 |
| 2016-06-22 | $12.80 | $12.80 | $12.76 | $12.79 | $12.76 | 13,500 |
| 2016-06-21 | $12.77 | $12.90 | $12.77 | $12.77 | $12.74 | 20,800 |
| 2016-06-20 | $12.80 | $12.85 | $12.75 | $12.76 | $12.73 | 37,583 |
| 2016-06-17 | $12.65 | $12.80 | $12.65 | $12.80 | $12.77 | 898 |
| 2016-06-16 | $12.70 | $12.70 | $12.70 | $12.70 | $12.67 | 158 |
| 2016-06-15 | $12.70 | $12.70 | $12.70 | $12.70 | $12.67 | 600 |
| 2016-06-14 | $12.75 | $12.75 | $12.75 | $12.75 | $12.72 | 150 |
| 2016-06-10 | $12.61 | $12.99 | $12.61 | $12.62 | $12.59 | 5,006 |
| 2016-06-09 | $12.86 | $12.95 | $12.60 | $12.95 | $12.92 | 1,164 |
| 2016-06-07 | $12.75 | $12.99 | $12.75 | $12.99 | $12.96 | 650 |
| 2016-06-06 | $12.75 | $12.99 | $12.75 | $12.99 | $12.96 | 800 |
| 2016-06-01 | $12.75 | $12.75 | $12.65 | $12.65 | $12.62 | 3,740 |
| 2016-05-31 | $12.60 | $12.60 | $12.60 | $12.60 | $12.57 | 210 |
| 2016-05-26 | $12.65 | $12.75 | $12.65 | $12.75 | $12.72 | 2,662 |
| 2016-05-25 | $12.90 | $12.90 | $12.90 | $12.90 | $12.87 | 600 |
| 2016-05-24 | $12.75 | $12.90 | $12.75 | $12.90 | $12.87 | 3,251 |
| 2016-05-20 | $12.75 | $12.75 | $12.75 | $12.75 | $12.72 | 2,000 |
| 2016-05-19 | $12.62 | $12.62 | $12.50 | $12.50 | $12.47 | 2,893 |
| 2016-05-18 | $12.62 | $12.62 | $12.62 | $12.62 | $12.59 | 231 |
| 2016-05-17 | $12.90 | $12.90 | $12.80 | $12.80 | $12.77 | 440 |
| 2016-05-16 | $12.78 | $12.80 | $12.78 | $12.80 | $12.77 | 300 |
| 2016-05-12 | $12.75 | $12.80 | $12.70 | $12.70 | $12.67 | 1,875 |
| 2016-05-11 | $12.80 | $12.85 | $12.80 | $12.80 | $12.77 | 1,283 |
| 2016-05-06 | $12.60 | $12.60 | $12.40 | $12.40 | $12.37 | 400 |
| 2016-05-03 | $12.70 | $12.70 | $12.70 | $12.70 | $12.67 | 100 |
| 2016-05-02 | $12.70 | $12.70 | $12.70 | $12.70 | $12.67 | 18,676 |
| 2016-04-19 | $12.40 | $12.40 | $12.40 | $12.40 | $12.37 | 5,100 |
| 2016-04-18 | $12.40 | $12.40 | $12.34 | $12.40 | $12.37 | 4,433 |
| 2016-04-15 | $12.40 | $12.40 | $12.40 | $12.40 | $12.37 | 3,300 |
| 2016-04-14 | $12.35 | $12.35 | $12.35 | $12.35 | $12.32 | 2,294 |
| 2016-04-13 | $12.40 | $12.40 | $12.40 | $12.40 | $12.37 | 7,060 |
| 2016-04-12 | $12.25 | $12.25 | $12.25 | $12.25 | $12.22 | 4,300 |
| 2016-04-11 | $12.20 | $12.35 | $12.20 | $12.35 | $12.32 | 14,990 |
| 2016-04-08 | $12.20 | $12.22 | $12.15 | $12.22 | $12.19 | 8,488 |
| 2016-04-07 | $12.35 | $12.35 | $12.25 | $12.25 | $12.22 | 750 |
| 2016-04-05 | $12.44 | $12.45 | $12.44 | $12.45 | $12.42 | 3,806 |
| 2016-04-04 | $12.44 | $12.44 | $12.44 | $12.44 | $12.41 | 300 |
| 2016-04-01 | $12.35 | $12.35 | $12.35 | $12.35 | $12.32 | 5,200 |
| 2016-03-28 | $12.35 | $12.35 | $12.25 | $12.35 | $12.32 | 3,200 |
| 2016-03-24 | $12.35 | $12.35 | $12.35 | $12.35 | $12.32 | 300 |
| 2016-03-23 | $12.39 | $12.39 | $12.39 | $12.39 | $12.36 | 1,000 |
| 2016-03-21 | $12.45 | $12.45 | $12.45 | $12.45 | $12.42 | 400 |
| 2016-03-18 | $12.40 | $12.45 | $12.40 | $12.45 | $12.42 | 905 |
| 2016-03-17 | $12.35 | $12.40 | $12.35 | $12.40 | $12.37 | 700 |
| 2016-03-16 | $12.20 | $12.30 | $12.20 | $12.25 | $12.22 | 4,100 |
| 2016-03-15 | $12.15 | $12.15 | $12.15 | $12.15 | $12.12 | 2,075 |
| 2016-03-11 | $11.95 | $12.00 | $11.95 | $11.95 | $11.92 | 1,325 |
| 2016-03-07 | $11.90 | $12.00 | $11.90 | $12.00 | $11.97 | 2,680 |
| 2016-03-04 | $11.85 | $11.85 | $11.85 | $11.85 | $11.82 | 200 |
| 2016-03-03 | $11.85 | $11.85 | $11.65 | $11.65 | $11.62 | 526 |
| 2016-03-02 | $11.55 | $11.65 | $11.55 | $11.65 | $11.62 | 263 |
| 2016-03-01 | $11.55 | $11.55 | $11.55 | $11.55 | $11.52 | 500 |
| 2016-02-25 | $11.50 | $11.50 | $11.45 | $11.50 | $11.47 | 1,400 |
| 2016-02-23 | $11.50 | $11.50 | $11.50 | $11.50 | $11.47 | 1,494 |
| 2016-02-19 | $11.50 | $11.50 | $11.50 | $11.50 | $11.47 | 200 |
| 2016-02-18 | $11.50 | $11.50 | $11.50 | $11.50 | $11.47 | 132 |
| 2016-02-17 | $11.45 | $11.45 | $11.45 | $11.45 | $11.42 | 231 |
| 2016-02-16 | $11.50 | $11.50 | $11.50 | $11.50 | $11.47 | 300 |
| 2016-02-12 | $11.45 | $11.51 | $11.25 | $11.25 | $11.22 | 1,368 |
| 2016-02-11 | $12.07 | $12.07 | $11.40 | $11.40 | $11.37 | 1,255 |
| 2016-02-09 | $12.25 | $12.25 | $12.25 | $12.25 | $12.22 | 200 |
| 2016-02-08 | $12.25 | $12.25 | $12.25 | $12.25 | $12.22 | 100 |
| 2016-02-03 | $12.00 | $12.00 | $12.00 | $12.00 | $11.97 | 393 |
| 2016-02-02 | $12.00 | $12.00 | $12.00 | $12.00 | $11.97 | 107 |
| 2016-01-29 | $12.20 | $12.20 | $12.20 | $12.20 | $12.17 | 500 |
| 2016-01-26 | $11.95 | $11.95 | $11.95 | $11.95 | $11.92 | 1,000 |
| 2016-01-25 | $11.87 | $11.87 | $11.67 | $11.67 | $11.64 | 2,100 |
| 2016-01-21 | $11.67 | $11.67 | $11.67 | $11.67 | $11.64 | 100 |
| 2016-01-20 | $11.90 | $11.90 | $11.70 | $11.70 | $11.67 | 400 |
| 2016-01-14 | $12.00 | $12.20 | $11.90 | $12.10 | $12.07 | 4,948 |
| 2016-01-13 | $11.90 | $11.90 | $11.72 | $11.72 | $11.69 | 2,810 |
| 2016-01-11 | $12.00 | $12.00 | $12.00 | $12.00 | $11.97 | 200 |
| 2016-01-08 | $12.00 | $12.00 | $12.00 | $12.00 | $11.97 | 100 |
| 2016-01-04 | $12.00 | $12.05 | $12.00 | $12.00 | $11.97 | 24,720 |
Coastal Banking Company Inc (CBCO) News Headlines
Recent Coastal Banking Company Inc (CBCO) News
Similar Companies to Coastal Banking Company Inc (CBCO) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |