COSO | COASTLSTH BNCSHS | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

COASTLSTH BNCSHS (COSO)

NYSE

$28.77+$0.25 (+0.89%)

Price as of Nov 11, 2026 5:25 PM EST

$340.8M
Market Cap
34.34%
1-Year Change
Banks - Regional
Industry

1 Month
+7.13%

Low Price$26.46

High Price$28.69
3 Months
+3.29%

Low Price$26.16

High Price$28.69
1 Year
+34.34%

Low Price$20.92

High Price$28.69

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	28.40	28.83	28.16	28.51	+0.42%	46,749
11/10/2026	$0.06 Dividend
11/09/2026	28.43	28.55	28.17	28.39	+1.07%	46,621
11/06/2026	28.05	28.43	28.00	28.09	-0.39%	52,556
11/05/2026	29.01	29.34	28.01	28.20	-1.70%	50,773
11/04/2026	28.64	29.11	28.35	28.69	+1.91%	60,194
11/03/2026	28.18	28.40	27.94	28.15	-0.11%	72,845
11/02/2026	27.96	28.44	27.96	28.18	+1.29%	39,297
10/30/2026	27.56	27.96	27.56	27.82	-0.36%	36,547
10/29/2026	28.03	28.12	27.74	27.92	+0.50%	64,547
10/28/2026	27.64	27.89	27.45	27.78	+0.32%	44,061
10/27/2026	27.67	27.95	27.49	27.69	+0.62%	65,701
10/26/2026	27.81	28.12	27.43	27.52	-1.22%	62,688
10/23/2026	27.58	27.97	27.57	27.86	+0.43%	128,395
10/22/2026	27.23	27.78	27.10	27.74	+2.09%	122,165
10/21/2026	27.08	27.36	26.88	27.17	+0.48%	77,985
10/20/2026	26.70	27.48	26.27	27.04	+2.15%	123,279
10/19/2026	26.41	26.85	26.19	26.47	-0.45%	38,324
10/19/2026	$0.71 Earnings
10/16/2026	26.66	26.98	26.49	26.59	-0.34%	35,312
10/15/2026	26.55	27.19	26.52	26.68	+0.83%	43,977
10/14/2026	26.70	26.82	26.39	26.46	-1.92%	59,248
10/13/2026	27.01	27.09	26.86	26.98	+0.97%	94,053
10/12/2026	26.44	26.93	26.44	26.72	+0.41%	49,301
10/09/2026	26.66	26.82	26.44	26.61	-0.86%	61,691
10/08/2026	26.84	27.19	26.29	26.84	+0.79%	79,108
10/07/2026	26.80	26.96	26.56	26.63	-1.15%	74,892
10/06/2026	26.76	27.17	26.76	26.94	+0.19%	82,864
10/05/2026	26.89	27.87	26.56	26.89	-0.11%	162,644
10/02/2026	26.60	27.15	26.60	26.92	+2.24%	297,625
10/01/2026	26.08	26.47	25.93	26.33	+0.65%	104,762
09/30/2026	26.30	26.61	25.97	26.16	-0.42%	104,004
09/29/2026	26.48	26.76	25.96	26.27	-0.87%	139,069
09/28/2026	26.58	26.69	26.42	26.50	-0.19%	131,009
09/25/2026	26.63	26.93	26.54	26.55	+0.15%	106,331
09/24/2026	26.30	26.52	26.20	26.51	+0.99%	112,348
09/23/2026	26.53	26.72	26.14	26.25	-1.31%	112,146
09/22/2026	26.75	27.02	26.54	26.60	-0.30%	113,276
09/21/2026	26.86	27.49	26.54	26.68	-0.63%	136,202
09/18/2026	27.14	27.43	26.68	26.85	-1.25%	292,589
09/17/2026	27.22	27.37	27.10	27.19	+0.07%	229,187
09/16/2026	27.62	27.63	26.85	27.17	-1.45%	97,594
09/15/2026	27.55	27.72	27.44	27.57	+0.33%	307,052
09/14/2026	27.37	27.79	27.37	27.48	+0.22%	157,628
09/11/2026	27.52	27.88	27.28	27.42	-0.33%	109,280
09/10/2026	27.25	27.58	27.25	27.51	+0.62%	96,395
09/09/2026	27.49	27.72	27.10	27.34	-1.33%	78,555
09/08/2026	28.01	28.01	27.44	27.71	-0.43%	70,044
09/04/2026	27.53	27.98	27.53	27.83	+0.69%	96,499
09/03/2026	27.26	27.85	27.10	27.64	+1.84%	108,244
09/02/2026	27.23	27.52	27.11	27.14	+0.04%	151,685
09/01/2026	27.30	27.44	26.94	27.13	-0.80%	80,279
08/31/2026	27.23	27.54	27.16	27.35	-0.29%	92,031
08/28/2026	27.35	27.67	27.35	27.43	+0.55%	67,330
08/27/2026	27.03	27.45	27.03	27.28	-0.04%	77,160
08/26/2026	27.60	27.84	27.24	27.29	-0.69%	86,724
08/25/2026	27.46	27.86	27.30	27.48	0.00%	54,970
08/24/2026	27.47	27.93	27.35	27.48	+0.55%	60,037
08/21/2026	27.25	27.67	27.04	27.33	+0.51%	294,677
08/20/2026	26.74	27.38	26.52	27.19	+0.85%	81,487
08/19/2026	27.94	28.32	26.91	26.96	-2.81%	86,043
08/18/2026	27.84	28.03	27.64	27.74	-0.11%	75,895
08/17/2026	27.68	27.87	27.57	27.77	+0.07%	66,048
08/14/2026	27.94	28.13	27.57	27.75	-0.71%	98,966
08/13/2026	27.78	28.32	27.74	27.95	+1.12%	66,012
08/13/2026	$0.05 Dividend
08/12/2026	28.03	28.13	27.60	27.64	-0.50%	149,083
08/11/2026	27.79	28.20	27.54	27.78	+0.65%	63,387
08/10/2026	27.96	28.45	27.40	27.60	-1.18%	68,316
08/07/2026	27.61	28.14	27.61	27.93	+1.34%	77,477
08/06/2026	27.30	27.88	27.29	27.56	+1.43%	161,819
08/05/2026	27.30	27.44	27.10	27.17	0.00%	83,584
08/04/2026	27.54	27.56	27.11	27.17	-0.29%	58,265
08/03/2026	27.55	27.84	26.96	27.25	+0.33%	63,935
07/31/2026	26.88	27.24	26.88	27.16	+0.70%	49,259
07/30/2026	27.46	27.66	26.90	26.97	-0.95%	46,463
07/29/2026	27.50	27.78	27.08	27.23	-1.23%	80,164
07/28/2026	27.28	27.69	27.25	27.57	+1.47%	70,618
07/27/2026	26.99	27.35	26.99	27.17	+0.70%	37,810
07/24/2026	26.59	27.13	26.59	26.98	+1.77%	47,992
07/23/2026	26.24	26.59	26.00	26.52	+0.30%	53,091
07/22/2026	26.39	26.77	26.20	26.44	-0.38%	77,092
07/21/2026	26.40	27.07	26.30	26.54	-0.22%	61,367
07/20/2026	27.19	27.19	26.60	26.60	-1.33%	50,359
07/20/2026	$0.59 Earnings
07/17/2026	27.04	27.25	26.72	26.95	-1.13%	104,881
07/16/2026	26.70	27.54	26.70	27.26	+1.97%	148,389
07/15/2026	26.45	26.85	26.45	26.74	+1.32%	59,337
07/14/2026	26.58	26.88	26.29	26.39	-0.53%	54,437
07/13/2026	26.33	26.87	26.25	26.53	+0.79%	47,136
07/10/2026	26.28	26.65	26.21	26.32	+0.46%	57,879
07/09/2026	26.24	26.47	26.02	26.20	+0.61%	70,091
07/08/2026	26.42	26.49	25.95	26.04	-1.54%	99,323
07/07/2026	26.58	26.89	26.28	26.45	-0.26%	93,775
07/06/2026	26.94	27.12	26.28	26.52	-0.78%	170,546
07/02/2026	27.64	27.91	26.61	26.73	-2.65%	178,737
07/01/2026	26.84	27.67	26.84	27.45	+2.64%	247,852
06/30/2026	26.82	27.05	26.56	26.75	+0.11%	221,544
06/29/2026	26.80	26.99	26.71	26.72	-0.11%	261,882
06/26/2026	26.95	27.08	26.71	26.75	-0.26%	636,497