Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cbm Bancorp Inc (NQ: CBMB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 11.23 11.23 11.23 67 +0.00(+0.00%)
Apr 29, 2020 11.23 11.23 11.23 11.23 291 -0.17(-1.48%)
Apr 27, 2020 11.40 11.40 11.40 11.40 276 +0.22(+1.92%)
Apr 24, 2020 11.09 11.19 11.09 11.19 1,923 +0.05(+0.42%)
Apr 23, 2020 10.97 11.14 10.94 11.14 1,495 +0.10(+0.93%)
Apr 22, 2020 10.95 11.04 10.94 11.04 1,520 +0.10(+0.94%)
Apr 21, 2020 10.93 10.93 10.93 9 +0.00(+0.00%)
Apr 20, 2020 10.93 10.93 10.93 10.93 219 +0.10(+0.88%)
Apr 17, 2020 10.96 10.96 10.76 10.84 13,354 +0.15(+1.39%)
Apr 16, 2020 10.79 10.99 10.67 10.69 2,736 -0.45(-4.03%)
Apr 15, 2020 11.19 11.19 11.13 11.14 1,069 +0.09(+0.85%)
Apr 14, 2020 10.81 11.14 10.81 11.04 747 -0.16(-1.42%)
Apr 13, 2020 11.20 11.20 11.20 18 +0.00(+0.00%)
Apr 09, 2020 10.91 11.20 10.91 11.20 3,952 +0.37(+3.37%)
Apr 08, 2020 11.04 11.04 10.80 10.84 5,129 -0.71(-6.16%)
Apr 07, 2020 10.02 11.55 10.01 11.55 17,142 +1.54(+15.33%)
Apr 06, 2020 10.18 10.25 10.01 10.02 4,514 -0.21(-2.01%)
Apr 03, 2020 10.74 10.74 9.940 10.22 7,051 +0.20(+1.96%)
Apr 02, 2020 10.15 10.56 9.654 10.02 27,642 -0.19(-1.84%)
Apr 01, 2020 10.46 10.46 10.21 10.21 2,543 -0.14(-1.38%)
Mar 31, 2020 10.31 10.36 10.24 10.36 13,636 +0.07(+0.70%)
Mar 30, 2020 10.45 10.45 10.21 10.28 8,538 -0.25(-2.35%)
Mar 27, 2020 10.25 10.71 10.25 10.53 33,547 +0.35(+3.40%)
Mar 26, 2020 10.20 10.20 10.03 10.19 2,513 +0.44(+4.50%)
Mar 25, 2020 9.721 9.962 9.676 9.748 34,409 +0.11(+1.11%)
Mar 24, 2020 9.765 9.810 9.640 9.640 13,750 +0.07(+0.75%)
Mar 23, 2020 10.60 10.60 9.523 9.569 11,956 -1.05(-9.86%)
Mar 20, 2020 10.74 10.75 10.57 10.61 7,939 -0.21(-1.90%)
Mar 19, 2020 11.18 11.23 10.73 10.82 13,972 -0.42(-3.74%)
Mar 18, 2020 11.45 11.45 11.18 11.24 2,520 -0.50(-4.27%)
Mar 17, 2020 11.38 12.48 11.36 11.74 131,360 +0.04(+0.38%)
Mar 16, 2020 10.28 11.70 10.28 11.70 18,720 +1.41(+13.74%)
Mar 13, 2020 10.55 10.86 10.11 10.28 10,623 +0.76(+7.98%)
Mar 12, 2020 10.21 10.21 9.488 9.524 25,991 -1.81(-15.94%)
Mar 11, 2020 11.67 12.14 11.26 11.33 32,967 -0.30(-2.61%)
Mar 10, 2020 11.89 12.05 11.63 11.63 6,220 -0.37(-3.05%)
Mar 09, 2020 12.43 12.43 11.98 12.00 97,973 -0.52(-4.15%)
Mar 06, 2020 12.56 12.71 12.52 12.52 140,003 -0.13(-1.06%)
Mar 05, 2020 12.75 12.75 12.61 12.65 5,912 -0.04(-0.35%)
Mar 04, 2020 12.52 12.70 12.52 12.70 9,351 +0.24(+1.90%)
Mar 03, 2020 12.67 12.67 12.45 12.46 19,675 -0.10(-0.82%)
Mar 02, 2020 12.50 12.63 12.50 12.56 5,290 +0.04(+0.36%)
Feb 28, 2020 12.74 12.82 12.52 12.52 82,190 -0.27(-2.10%)
Feb 27, 2020 12.79 12.91 12.79 12.79 3,246 -0.05(-0.42%)
Feb 25, 2020 12.84 12.84 12.84 0 -0.03(-0.21%)
Feb 24, 2020 12.88 12.88 12.87 12.87 327 +0.08(+0.63%)
Feb 21, 2020 12.82 12.85 12.79 12.79 19,457 +0.00(+0.00%)
Feb 20, 2020 12.79 12.88 12.79 12.79 16,271 +0.00(+0.00%)
Feb 19, 2020 12.79 12.83 12.79 12.79 9,775 +0.00(+0.00%)
Feb 18, 2020 12.79 12.83 12.79 12.79 7,732 -0.04(-0.35%)
Feb 13, 2020 12.83 12.83 12.83 0 +0.00(+0.00%)
Feb 12, 2020 12.83 12.83 12.83 25 +0.00(+0.00%)
Feb 11, 2020 12.81 12.83 12.81 12.83 1,458 +0.09(+0.70%)
Feb 10, 2020 12.74 12.74 12.74 0 +0.00(+0.00%)
Feb 07, 2020 12.74 12.74 12.74 12.74 1,230 -0.05(-0.42%)
Feb 05, 2020 12.80 12.80 12.80 0 +0.05(+0.42%)
Feb 04, 2020 12.74 12.74 12.73 12.74 6,350 +0.05(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.