Skip to main content

Cbb Bancorp Inc (OP: CBBI )

9.650 +0.130 (+1.37%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.