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 (%)
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%)
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.