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

Cbb Bancorp Inc (OP: CBBI )

9.780 UNCHANGED
Streaming Delayed Price Updated: 10:10 AM EDT, May 22, 2024 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, 2024 9.500 9.510 9.400 9.510 10,935 -0.06(-0.63%)
Apr 29, 2024 9.480 9.600 9.450 9.570 4,410 +0.12(+1.27%)
Apr 26, 2024 9.730 9.730 9.410 9.450 53,128 -0.30(-3.08%)
Apr 25, 2024 9.780 9.780 9.700 9.750 8,500 +0.06(+0.62%)
Apr 24, 2024 9.700 9.700 9.680 9.690 2,684 +0.08(+0.83%)
Apr 23, 2024 9.540 9.800 9.530 9.610 8,367 -0.19(-1.94%)
Apr 22, 2024 9.680 9.800 9.660 9.800 1,315 +0.15(+1.55%)
Apr 19, 2024 9.460 9.650 9.460 9.650 4,400 +0.13(+1.37%)
Apr 18, 2024 9.470 9.550 9.280 9.520 38,589 +0.11(+1.17%)
Apr 17, 2024 9.600 9.890 9.300 9.410 96,996 -0.18(-1.88%)
Apr 16, 2024 9.650 9.680 9.550 9.590 4,252 -0.01(-0.10%)
Apr 15, 2024 9.600 9.680 9.600 9.600 1,202 -0.10(-1.03%)
Apr 12, 2024 9.700 9.700 9.700 9.700 1,600 -0.05(-0.51%)
Apr 11, 2024 9.800 9.800 9.750 9.750 15,300 -0.10(-1.02%)
Apr 10, 2024 9.900 9.900 9.850 9.850 1,300 -0.15(-1.50%)
Apr 09, 2024 9.980 10.00 9.950 10.00 9,736 +0.05(+0.50%)
Apr 08, 2024 9.950 9.980 9.910 9.950 4,583 +0.05(+0.51%)
Apr 05, 2024 9.910 9.950 9.900 9.900 12,440 +0.05(+0.51%)
Apr 04, 2024 9.850 9.900 9.850 9.850 3,014 +0.00(+0.00%)
Apr 03, 2024 9.850 9.850 9.750 9.850 6,644 +0.00(+0.00%)
Apr 02, 2024 9.900 9.900 9.800 9.850 8,000 +0.00(+0.00%)
Apr 01, 2024 9.900 9.900 9.850 9.850 1,550 -0.10(-1.01%)
Mar 26, 2024 9.950 0 +0.00(+0.00%)
Mar 25, 2024 9.910 9.950 9.900 9.950 1,000 +0.04(+0.40%)
Mar 22, 2024 9.950 9.950 9.910 9.910 1,850 -0.07(-0.70%)
Mar 21, 2024 9.900 9.980 9.900 9.980 6,703 +0.13(+1.32%)
Mar 20, 2024 9.800 9.900 9.800 9.850 8,822 +0.15(+1.55%)
Mar 19, 2024 9.765 9.850 9.700 9.700 11,143 -0.10(-1.02%)
Mar 18, 2024 9.700 9.810 9.700 9.800 8,693 +0.05(+0.51%)
Mar 15, 2024 9.810 9.810 9.550 9.750 13,418 +0.10(+1.04%)
Mar 14, 2024 9.900 9.940 9.610 9.650 33,384 -0.29(-2.92%)
Mar 13, 2024 9.950 9.950 9.940 9.940 3,500 +0.04(+0.40%)
Mar 12, 2024 9.900 9.900 9.900 9.900 12,700 -0.05(-0.50%)
Mar 11, 2024 9.900 9.970 9.900 9.950 14,025 -0.02(-0.20%)
Mar 08, 2024 9.970 9.970 9.970 9.970 1,100 +0.02(+0.20%)
Mar 07, 2024 9.900 9.950 9.900 9.950 7,345 +0.05(+0.51%)
Mar 06, 2024 9.850 9.900 9.800 9.900 13,400 +0.09(+0.92%)
Mar 05, 2024 9.950 9.953 9.800 9.810 13,625 -0.09(-0.91%)
Mar 04, 2024 9.930 9.938 9.850 9.900 13,950 +0.00(+0.00%)
Mar 01, 2024 9.850 9.990 9.850 9.900 12,744 -0.10(-1.00%)
Feb 29, 2024 9.950 10.00 9.950 10.00 3,638 +0.15(+1.52%)
Feb 28, 2024 9.900 10.02 9.800 9.850 22,072 +0.00(+0.00%)
Feb 27, 2024 9.787 9.850 9.787 9.850 7,881 +0.10(+1.03%)
Feb 26, 2024 9.800 9.800 9.750 9.750 2,500 +0.00(+0.00%)
Feb 23, 2024 9.800 9.800 9.750 9.750 12,011 +0.00(+0.00%)
Feb 22, 2024 9.700 9.800 9.600 9.750 13,795 +0.05(+0.52%)
Feb 21, 2024 9.609 9.700 9.600 9.700 6,930 +0.06(+0.62%)
Feb 20, 2024 9.600 9.650 9.600 9.640 14,886 +0.04(+0.42%)
Feb 16, 2024 9.470 9.600 9.470 9.600 24,855 +0.11(+1.16%)
Feb 15, 2024 9.400 9.490 9.320 9.490 6,775 +0.22(+2.37%)
Feb 14, 2024 9.280 9.300 9.270 9.270 3,950 +0.02(+0.22%)
Feb 13, 2024 9.450 9.450 9.220 9.250 70,187 -0.15(-1.60%)
Feb 12, 2024 9.450 9.650 9.400 9.400 8,766 +0.04(+0.43%)
Feb 09, 2024 9.390 9.390 9.320 9.360 5,106 -0.01(-0.11%)
Feb 08, 2024 9.400 9.432 9.370 9.370 32,414 -0.05(-0.53%)
Feb 07, 2024 9.490 9.493 9.400 9.420 56,765 -0.09(-0.95%)
Feb 06, 2024 9.530 9.530 9.480 9.510 40,150 -0.02(-0.21%)
Feb 05, 2024 9.700 9.750 9.480 9.530 55,631 -0.12(-1.24%)
Feb 02, 2024 9.830 9.850 9.650 9.650 47,684 -0.15(-1.53%)
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.