Skip to main content

Cbb Bancorp Inc (OP: CBBI )

9.660 -0.040 (-0.41%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 9.660 9.660 9.660 9.660 354 -0.04(-0.41%)
Jun 18, 2024 9.700 9.700 9.700 9.700 121 +0.04(+0.41%)
Jun 17, 2024 9.670 9.670 9.660 9.660 400 -0.03(-0.31%)
Jun 14, 2024 9.730 9.730 9.690 9.690 3,600 -0.03(-0.31%)
Jun 13, 2024 9.750 9.750 9.720 9.720 7,650 -0.04(-0.39%)
Jun 12, 2024 9.758 9.758 9.740 9.758 11,303 +0.03(+0.29%)
Jun 11, 2024 9.800 9.800 9.730 9.730 1,465 -0.02(-0.21%)
Jun 10, 2024 9.750 9.750 9.742 9.750 3,900 +0.03(+0.29%)
Jun 07, 2024 9.700 9.722 9.700 9.722 8,024 +0.02(+0.23%)
Jun 06, 2024 9.700 9.710 9.700 9.700 8,270 +0.00(+0.00%)
Jun 05, 2024 9.700 9.700 9.700 9.700 2,000 +0.00(+0.00%)
Jun 04, 2024 9.748 9.750 9.700 9.700 9,100 -0.05(-0.51%)
Jun 03, 2024 9.668 9.750 9.668 9.750 444 -0.01(-0.10%)
May 31, 2024 9.700 9.770 9.700 9.760 15,472 +0.08(+0.88%)
May 30, 2024 9.700 9.700 9.588 9.675 12,848 -0.08(-0.87%)
May 29, 2024 9.780 9.780 9.760 9.760 2,810 +0.00(+0.03%)
May 28, 2024 9.810 9.850 9.750 9.758 9,380 -0.09(-0.94%)
May 24, 2024 9.850 9.850 9.850 9.850 511 +0.00(+0.00%)
May 23, 2024 9.820 9.850 9.800 9.850 11,592 +0.07(+0.72%)
May 22, 2024 9.780 9.780 9.771 9.780 300 +0.03(+0.31%)
May 21, 2024 9.840 9.840 9.750 9.750 8,200 -0.02(-0.20%)
May 20, 2024 9.840 9.840 9.770 9.770 2,409 -0.03(-0.31%)
May 17, 2024 9.740 9.800 9.740 9.800 9,242 +0.12(+1.24%)
May 16, 2024 9.650 9.680 9.640 9.680 13,095 +0.04(+0.41%)
May 15, 2024 9.590 9.650 9.590 9.640 4,000 +0.05(+0.57%)
May 14, 2024 9.640 9.640 9.585 9.585 4,227 -0.01(-0.16%)
May 13, 2024 9.612 9.612 9.600 9.600 5,580 -0.04(-0.41%)
May 10, 2024 9.600 9.640 9.600 9.640 1,100 +0.02(+0.20%)
May 09, 2024 9.606 9.620 9.606 9.620 644 +0.02(+0.21%)
May 08, 2024 9.550 9.600 9.550 9.600 4,222 -0.01(-0.10%)
May 07, 2024 9.610 9.610 9.550 9.610 8,776 -0.02(-0.21%)
May 06, 2024 9.620 9.640 9.600 9.630 9,280 +0.06(+0.63%)
May 03, 2024 9.568 9.580 9.568 9.570 1,440 +0.02(+0.21%)
May 02, 2024 9.550 9.558 9.528 9.550 2,543 +0.04(+0.42%)
May 01, 2024 9.450 9.510 9.450 9.510 5,240 +0.00(+0.00%)
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%)
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.