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 (%)
Sep 30, 2019 12.62 12.63 12.52 12.52 36,096 -0.15(-1.20%)
Sep 27, 2019 12.69 12.70 12.67 12.67 5,143 -0.07(-0.56%)
Sep 26, 2019 12.67 12.78 12.67 12.74 2,627 +0.07(+0.57%)
Sep 25, 2019 12.63 12.74 12.61 12.67 5,676 -0.00(-0.04%)
Sep 24, 2019 12.66 12.75 12.54 12.68 37,950 +0.09(+0.71%)
Sep 23, 2019 12.60 12.62 12.54 12.59 4,816 +0.05(+0.39%)
Sep 20, 2019 12.51 12.61 12.51 12.54 3,802 -0.11(-0.85%)
Sep 19, 2019 12.50 12.64 12.50 12.64 380 +0.04(+0.28%)
Sep 18, 2019 12.47 12.61 12.40 12.61 46,789 +0.05(+0.43%)
Sep 17, 2019 12.51 12.56 12.51 12.56 940 +0.00(+0.00%)
Sep 16, 2019 12.47 12.56 12.47 12.56 1,498 -0.02(-0.14%)
Sep 13, 2019 12.61 12.61 12.54 12.57 5,591 -0.02(-0.14%)
Sep 12, 2019 12.50 12.64 12.47 12.59 16,019 +0.09(+0.72%)
Sep 11, 2019 12.52 12.56 12.47 12.50 11,726 +0.01(+0.11%)
Sep 10, 2019 12.46 12.52 12.43 12.49 11,341 -0.03(-0.25%)
Sep 09, 2019 12.49 12.53 12.47 12.52 5,969 +0.21(+1.67%)
Sep 06, 2019 12.39 12.39 12.31 12.31 4,137 -0.07(-0.58%)
Sep 05, 2019 12.37 12.39 12.37 12.39 854 +0.04(+0.35%)
Sep 04, 2019 12.34 12.34 12.34 251 +0.00(+0.00%)
Sep 03, 2019 12.34 12.34 12.34 25 +0.00(+0.00%)
Aug 30, 2019 12.33 12.49 12.33 12.34 50,991 +0.13(+1.11%)
Aug 29, 2019 12.26 12.26 12.21 12.21 2,705 +0.16(+1.31%)
Aug 28, 2019 12.05 12.05 12.05 224 +0.00(+0.00%)
Aug 27, 2019 12.00 12.05 12.00 12.05 4,740 -0.02(-0.19%)
Aug 26, 2019 12.08 12.12 12.07 12.07 2,161 -0.01(-0.07%)
Aug 23, 2019 12.17 12.17 12.08 12.08 10,958 -0.09(-0.73%)
Aug 22, 2019 12.22 12.39 12.10 12.17 11,947 -0.17(-1.38%)
Aug 21, 2019 12.34 12.34 12.34 12.34 177 +0.13(+1.02%)
Aug 20, 2019 12.22 12.22 12.22 153 +0.00(+0.00%)
Aug 19, 2019 12.17 12.22 12.17 12.22 773 -0.01(-0.07%)
Aug 16, 2019 12.23 12.23 12.22 12.22 16,773 +0.02(+0.14%)
Aug 15, 2019 12.21 12.27 12.21 12.21 50,821 +0.05(+0.38%)
Aug 14, 2019 12.20 12.20 12.16 12.16 5,777 -0.06(-0.50%)
Aug 13, 2019 12.22 12.22 12.22 210 +0.00(+0.00%)
Aug 12, 2019 12.22 12.22 12.22 180 +0.00(+0.00%)
Aug 09, 2019 12.22 12.22 12.22 12.22 335 +0.05(+0.43%)
Aug 08, 2019 12.36 12.47 12.17 12.17 1,676 -0.16(-1.30%)
Aug 07, 2019 12.55 12.55 12.21 12.33 571 +0.13(+1.10%)
Aug 06, 2019 12.65 12.65 12.20 12.20 1,288 +0.00(+0.00%)
Aug 05, 2019 12.20 12.20 12.20 12.20 267 -0.01(-0.07%)
Aug 02, 2019 12.21 12.21 12.21 12.21 335 +0.00(+0.00%)
Aug 01, 2019 12.23 12.47 12.21 12.21 3,928 +0.01(+0.07%)
Jul 31, 2019 12.20 12.20 12.20 12.20 1,557 -0.20(-1.62%)
Jul 30, 2019 12.26 12.47 12.26 12.40 1,360 +0.22(+1.80%)
Jul 29, 2019 12.51 12.51 12.18 12.18 2,147 -0.31(-2.51%)
Jul 26, 2019 12.47 12.49 12.39 12.49 3,802 -0.74(-5.61%)
Jul 25, 2019 12.25 13.24 12.25 13.24 895 +1.01(+8.27%)
Jul 24, 2019 12.25 12.25 12.21 12.22 1,557 +0.01(+0.06%)
Jul 23, 2019 12.22 12.22 12.22 12.22 269 +0.06(+0.53%)
Jul 22, 2019 12.15 12.15 12.15 12.15 133 -0.12(-1.02%)
Jul 19, 2019 12.28 12.28 12.28 12.28 223 +0.04(+0.36%)
Jul 18, 2019 12.23 12.23 12.23 12.23 260 +0.04(+0.37%)
Jul 17, 2019 12.09 12.19 12.09 12.19 2,622 +0.05(+0.44%)
Jul 16, 2019 12.22 12.22 12.14 12.14 10,430 -0.09(-0.73%)
Jul 15, 2019 12.21 12.22 12.11 12.22 11,182 +0.09(+0.74%)
Jul 12, 2019 12.14 12.14 12.14 12.14 894 -0.04(-0.29%)
Jul 11, 2019 12.17 12.17 12.17 12.17 146 -0.01(-0.07%)
Jul 10, 2019 12.18 12.22 12.18 12.18 1,376 -0.04(-0.37%)
Jul 09, 2019 12.22 12.22 12.22 12.22 111 +0.00(+0.00%)
Jul 08, 2019 12.20 12.22 12.16 12.22 2,845 +0.08(+0.66%)
Jul 05, 2019 12.14 12.14 12.14 185 +0.00(+0.00%)
Jul 03, 2019 12.14 12.14 12.14 162 +0.00(+0.00%)
Jul 02, 2019 12.22 12.26 12.09 12.14 4,001 -0.20(-1.59%)
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.