Skip to main content

Cbb Bancorp Inc (OP: CBBI )

9.750 +0.150 (+1.56%)
Streaming Delayed Price Updated: 3:36 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 9.850 9.850 9.760 9.800 49,832 -0.05(-0.51%)
Jan 31, 2024 9.910 9.960 9.840 9.850 69,191 -0.06(-0.61%)
Jan 30, 2024 10.00 10.00 9.890 9.910 39,100 -0.05(-0.50%)
Jan 29, 2024 10.02 10.12 9.893 9.960 108,750 -0.04(-0.40%)
Jan 26, 2024 9.754 10.05 9.750 10.00 236,147 +0.23(+2.35%)
Jan 25, 2024 9.730 9.770 9.730 9.770 11,500 +0.05(+0.51%)
Jan 24, 2024 9.740 9.740 9.690 9.720 20,227 +0.00(+0.00%)
Jan 23, 2024 9.750 9.760 9.720 9.720 95,101 -0.03(-0.31%)
Jan 22, 2024 9.800 9.800 9.720 9.750 56,131 +0.01(+0.10%)
Jan 19, 2024 9.750 9.790 9.730 9.740 10,869 -0.01(-0.10%)
Jan 18, 2024 9.790 9.800 9.720 9.750 46,674 +0.00(+0.00%)
Jan 17, 2024 9.830 9.840 9.750 9.750 35,715 -0.08(-0.81%)
Jan 16, 2024 9.830 9.950 9.820 9.830 36,215 +0.01(+0.10%)
Jan 12, 2024 9.820 9.820 9.820 9.820 408 +0.00(+0.00%)
Jan 11, 2024 9.900 9.900 9.820 9.820 39,528 -0.07(-0.71%)
Jan 10, 2024 9.890 9.890 9.890 9.890 3,600 +0.02(+0.20%)
Jan 09, 2024 9.900 9.950 9.830 9.870 28,302 -0.03(-0.30%)
Jan 08, 2024 9.950 10.00 9.890 9.900 197,002 +0.03(+0.30%)
Jan 05, 2024 9.920 10.00 9.850 9.870 18,582 -0.05(-0.50%)
Jan 04, 2024 9.980 9.980 9.880 9.920 32,977 -0.06(-0.60%)
Jan 03, 2024 10.04 10.04 9.980 9.980 4,210 -0.06(-0.60%)
Jan 02, 2024 10.06 10.06 10.00 10.04 20,018 +0.14(+1.41%)
Dec 29, 2023 9.900 9.950 9.900 9.900 12,063 +0.05(+0.51%)
Dec 28, 2023 9.830 9.900 9.820 9.850 15,929 +0.02(+0.20%)
Dec 27, 2023 9.950 9.950 9.830 9.830 29,102 -0.07(-0.71%)
Dec 26, 2023 9.890 9.900 9.790 9.900 28,356 +0.04(+0.41%)
Dec 22, 2023 9.900 9.900 9.770 9.860 24,956 +0.00(+0.03%)
Dec 21, 2023 9.950 10.00 9.810 9.857 39,275 -0.09(-0.93%)
Dec 20, 2023 9.950 9.950 9.855 9.950 6,025 +0.00(+0.00%)
Dec 19, 2023 10.00 10.05 9.950 9.950 9,525 +0.06(+0.61%)
Dec 18, 2023 10.00 10.00 9.890 9.890 2,583 +0.04(+0.41%)
Dec 15, 2023 9.850 9.990 9.850 9.850 2,550 -0.05(-0.51%)
Dec 14, 2023 10.00 10.00 9.780 9.900 50,813 +0.10(+1.02%)
Dec 13, 2023 9.750 9.850 9.750 9.800 10,205 +0.02(+0.20%)
Dec 12, 2023 9.780 9.780 9.780 9.780 827 +0.00(+0.00%)
Dec 11, 2023 9.780 9.780 9.750 9.780 6,658 +0.00(+0.00%)
Dec 08, 2023 9.780 9.780 9.780 9.780 1,499 +0.06(+0.62%)
Dec 07, 2023 9.920 9.920 9.720 9.720 3,107 -0.03(-0.31%)
Dec 06, 2023 9.720 9.760 9.720 9.750 5,390 +0.04(+0.41%)
Dec 05, 2023 9.730 9.950 9.710 9.710 18,105 -0.01(-0.10%)
Dec 04, 2023 9.760 9.855 9.720 9.720 23,259 -0.04(-0.41%)
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.