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

Community Bancorp Inc VT (OP: CMTV )

16.50 +0.55 (+3.45%)
Streaming Delayed Price Updated: 2:38 PM EDT, Jun 13, 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 28, 2022 22.51 3 -0.49(-2.13%)
Apr 27, 2022 23.00 23.00 23.00 23.00 168 +0.30(+1.32%)
Apr 25, 2022 22.70 0 -2.30(-9.20%)
Apr 22, 2022 24.95 25.00 24.95 25.00 1,000 +2.00(+8.70%)
Apr 20, 2022 23.00 425 +0.00(+0.00%)
Apr 19, 2022 23.00 23.00 23.00 23.00 127 -0.10(-0.43%)
Apr 18, 2022 23.27 23.27 22.82 23.10 536 -1.90(-7.60%)
Apr 14, 2022 24.00 25.00 24.00 25.00 225 +1.95(+8.46%)
Apr 12, 2022 23.05 0 +0.10(+0.44%)
Apr 11, 2022 23.05 23.05 22.95 22.95 232 -0.15(-0.65%)
Apr 06, 2022 23.10 0 -0.54(-2.28%)
Apr 05, 2022 23.00 23.99 23.00 23.64 841 +0.90(+3.96%)
Apr 04, 2022 22.40 22.74 22.40 22.74 7,444 -0.26(-1.13%)
Apr 01, 2022 23.00 23.00 23.00 23.00 100 +0.20(+0.88%)
Mar 31, 2022 22.75 22.80 22.75 22.80 2,617 +0.05(+0.22%)
Mar 30, 2022 22.80 22.80 22.75 22.75 254 +0.00(+0.00%)
Mar 28, 2022 22.75 10 +0.75(+3.41%)
Mar 25, 2022 22.00 22.00 22.00 22.00 290 +0.00(+0.00%)
Mar 24, 2022 22.76 22.84 22.00 22.00 2,107 -0.61(-2.70%)
Mar 23, 2022 22.61 22.61 22.61 22.61 468 +0.11(+0.49%)
Mar 22, 2022 22.32 22.50 22.25 22.50 1,100 +0.55(+2.51%)
Mar 17, 2022 21.95 0 -0.36(-1.61%)
Mar 16, 2022 22.00 22.31 22.00 22.31 260 +0.31(+1.41%)
Mar 15, 2022 21.61 22.00 21.50 22.00 1,472 +0.50(+2.30%)
Mar 11, 2022 21.50 0 +0.00(+0.02%)
Mar 10, 2022 21.50 21.50 21.48 21.50 11,303 +0.49(+2.33%)
Mar 04, 2022 21.01 0 -0.80(-3.67%)
Mar 02, 2022 21.81 0 +0.56(+2.64%)
Mar 01, 2022 21.25 21.25 21.25 21.25 536 +0.24(+1.14%)
Feb 28, 2022 21.01 21.01 21.01 21.01 1,592 -0.69(-3.18%)
Feb 24, 2022 21.70 0 +0.00(+0.00%)
Feb 17, 2022 21.70 0 -0.30(-1.36%)
Feb 16, 2022 22.31 22.31 22.00 22.00 1,200 -0.31(-1.39%)
Feb 14, 2022 22.31 10 +0.01(+0.04%)
Feb 11, 2022 22.30 22.30 22.30 22.30 555 +0.30(+1.36%)
Feb 08, 2022 22.00 0 +0.00(+0.00%)
Feb 07, 2022 21.91 22.00 21.91 22.00 340 +0.20(+0.92%)
Feb 03, 2022 21.80 10 +0.29(+1.35%)
Feb 01, 2022 21.51 79 -0.74(-3.33%)
Jan 31, 2022 21.92 22.50 21.92 22.25 2,762 +0.33(+1.51%)
Jan 28, 2022 21.92 21.92 21.92 21.92 283 +0.67(+3.15%)
Jan 24, 2022 21.25 0 -0.25(-1.16%)
Jan 21, 2022 21.50 21.50 21.50 21.50 247 -1.00(-4.44%)
Jan 20, 2022 22.50 22.50 21.39 22.50 924 -0.48(-2.11%)
Jan 19, 2022 22.99 22.99 22.98 22.98 219 +0.00(+0.02%)
Jan 18, 2022 22.98 23.16 21.31 22.98 4,087 -1.00(-4.19%)
Jan 14, 2022 23.98 0 +2.48(+11.56%)
Jan 13, 2022 21.50 21.50 21.50 21.50 260 +0.00(+0.00%)
Jan 12, 2022 21.50 21.50 21.50 21.50 306 -0.16(-0.74%)
Jan 10, 2022 21.66 21.66 21.66 20 -0.34(-1.55%)
Jan 07, 2022 21.99 24.99 21.99 22.00 1,534 +0.30(+1.38%)
Jan 06, 2022 21.50 21.70 21.50 21.70 1,430 +0.30(+1.40%)
Jan 05, 2022 21.40 21.40 21.40 21.40 935 -0.10(-0.47%)
Jan 04, 2022 21.50 21.50 21.50 21.50 100 +0.00(+0.00%)
Jan 03, 2022 21.50 21.50 21.50 21.50 189 +0.90(+4.37%)
Dec 31, 2021 20.00 20.64 20.00 20.60 932 +0.61(+3.05%)
Dec 28, 2021 19.99 19.99 19.99 0 +0.03(+0.15%)
Dec 27, 2021 19.96 19.96 19.96 19.96 331 -0.03(-0.15%)
Dec 20, 2021 19.99 19.99 19.99 0 -0.01(-0.05%)
Dec 17, 2021 20.10 20.10 20.00 20.00 1,700 -0.39(-1.91%)
Dec 16, 2021 20.39 20.39 20.39 20.39 1,000 +0.00(+0.00%)
Dec 15, 2021 19.45 20.54 20.39 20.39 4,587 +1.04(+5.37%)
Dec 13, 2021 19.35 19.35 19.35 0 -0.15(-0.77%)
Dec 08, 2021 19.50 19.50 19.50 0 +0.20(+1.04%)
Dec 06, 2021 19.30 19.30 19.30 0 -0.20(-1.03%)
Dec 03, 2021 19.50 19.50 19.50 19.50 107 +0.25(+1.30%)
Dec 01, 2021 19.25 19.25 19.25 0 +0.23(+1.21%)
Nov 29, 2021 19.02 19.02 19.02 0 +0.00(+0.00%)
Nov 26, 2021 19.19 19.45 19.02 19.02 2,707 -0.43(-2.21%)
Nov 24, 2021 19.45 19.45 19.45 19.45 1,333 +0.32(+1.67%)
Nov 23, 2021 19.25 19.25 19.13 19.13 2,127 -0.17(-0.88%)
Nov 19, 2021 19.30 19.30 19.30 0 +0.17(+0.89%)
Nov 18, 2021 19.11 19.13 19.13 19.13 1,054 -1.42(-6.91%)
Nov 17, 2021 20.55 20.55 20.55 20.55 520 +0.31(+1.53%)
Nov 16, 2021 20.00 20.24 20.00 20.24 694 +0.49(+2.48%)
Nov 15, 2021 19.49 19.75 19.49 19.75 921 +0.26(+1.33%)
Nov 12, 2021 19.49 19.49 19.49 19.49 262 +0.35(+1.83%)
Nov 08, 2021 19.14 19.14 19.14 0 -0.04(-0.21%)
Nov 05, 2021 19.50 19.50 19.05 19.18 2,302 -0.08(-0.42%)
Nov 03, 2021 19.26 19.26 19.26 0 -0.73(-3.68%)
Nov 02, 2021 20.00 20.00 20.00 20.00 1,528 -0.00(-0.02%)
Nov 01, 2021 19.99 20.00 19.50 20.00 859 +0.50(+2.56%)
Oct 29, 2021 19.50 19.50 19.50 19.50 1,001 +0.49(+2.58%)
Oct 28, 2021 19.50 19.50 19.01 19.01 368 -0.02(-0.11%)
Oct 27, 2021 19.05 19.05 19.03 19.03 850 -0.17(-0.89%)
Oct 26, 2021 19.25 19.56 19.20 460 -0.30(-1.54%)
Oct 25, 2021 19.45 19.73 19.03 19.50 1,831 -0.24(-1.22%)
Oct 22, 2021 19.73 19.74 19.73 19.74 800 +0.25(+1.27%)
Oct 21, 2021 19.20 19.49 19.20 19.49 375 +0.29(+1.52%)
Oct 20, 2021 19.19 19.20 19.19 19.20 250 +0.17(+0.89%)
Oct 19, 2021 19.06 19.06 19.00 19.03 5,470 -0.22(-1.14%)
Oct 18, 2021 19.00 19.34 19.00 19.25 337 +0.15(+0.79%)
Oct 15, 2021 19.10 19.10 19.00 19.10 900 -0.15(-0.78%)
Oct 14, 2021 19.50 19.75 19.25 19.25 759 +0.00(+0.00%)
Oct 13, 2021 19.25 19.25 19.25 19.25 145 +0.00(+0.00%)
Oct 12, 2021 19.60 19.60 19.25 19.25 360 +0.10(+0.52%)
Oct 08, 2021 19.15 19.15 19.15 0 -0.21(-1.08%)
Oct 07, 2021 19.70 19.70 19.36 19.36 350 -0.04(-0.21%)
Oct 06, 2021 19.42 19.50 19.40 19.40 831 -0.32(-1.62%)
Oct 05, 2021 19.56 19.72 19.50 19.72 701 +0.22(+1.13%)
Sep 29, 2021 19.50 19.50 19.50 2 +0.00(+0.00%)
Sep 28, 2021 19.25 19.50 19.25 19.50 495 -0.25(-1.27%)
Sep 27, 2021 19.75 19.75 19.25 19.75 1,150 -0.25(-1.25%)
Sep 24, 2021 20.00 20.00 20.00 20.00 500 +0.28(+1.42%)
Sep 23, 2021 19.75 20.49 19.72 19.72 538 -0.03(-0.15%)
Sep 22, 2021 19.75 19.75 19.75 19.75 150 -0.50(-2.47%)
Sep 17, 2021 20.25 20.25 20.25 0 +0.29(+1.45%)
Sep 16, 2021 19.96 19.96 19.96 19.96 325 +0.00(+0.00%)
Sep 15, 2021 19.78 19.96 19.78 19.96 570 +0.18(+0.91%)
Sep 14, 2021 19.89 19.89 19.78 19.78 200 +0.00(+0.00%)
Sep 10, 2021 19.78 19.78 19.78 0 +0.00(+0.00%)
Sep 09, 2021 20.00 20.00 19.78 19.78 1,250 -0.22(-1.10%)
Aug 30, 2021 20.00 20.00 20.00 0 +0.22(+1.11%)
Aug 27, 2021 19.78 19.78 19.78 19.78 100 -0.02(-0.10%)
Aug 24, 2021 19.80 19.80 19.80 0 +0.02(+0.10%)
Aug 20, 2021 19.78 19.78 19.78 2 -0.22(-1.10%)
Aug 19, 2021 20.00 20.00 20.00 20.00 244 -0.29(-1.43%)
Aug 16, 2021 20.29 20.29 20.29 0 +0.53(+2.68%)
Aug 10, 2021 19.76 19.76 19.76 5 +0.00(+0.00%)
Aug 09, 2021 20.00 20.00 19.76 19.76 335 +0.00(+0.00%)
Aug 06, 2021 19.81 19.81 19.76 19.76 900 -0.24(-1.20%)
Aug 05, 2021 20.00 20.00 20.00 20.00 100 +0.24(+1.21%)
Aug 04, 2021 20.20 20.20 19.76 19.76 431 -0.39(-1.94%)
Aug 03, 2021 20.15 20.15 20.15 20.15 177 +0.14(+0.70%)
Aug 02, 2021 22.58 22.58 20.01 20.01 1,587 +0.25(+1.27%)
Jul 30, 2021 18.50 22.60 18.50 19.76 4,300 +0.51(+2.65%)
Jul 29, 2021 19.25 19.25 19.25 19.25 218 +0.50(+2.67%)
Jul 28, 2021 18.75 18.88 18.75 18.75 1,101 -0.23(-1.21%)
Jul 27, 2021 18.98 18.98 18.98 18.98 528 +0.00(+0.02%)
Jul 26, 2021 18.98 18.98 18.98 18.98 100 +0.23(+1.21%)
Jul 22, 2021 18.75 18.75 18.75 0 -0.28(-1.47%)
Jul 20, 2021 19.03 19.03 19.03 2 +0.00(+0.00%)
Jul 19, 2021 19.50 19.50 18.63 19.03 4,846 -0.47(-2.41%)
Jul 16, 2021 19.65 19.65 19.50 19.50 250 +0.00(+0.00%)
Jul 15, 2021 19.75 19.75 19.50 19.50 903 -0.25(-1.27%)
Jul 14, 2021 19.75 19.75 19.75 19.75 458 -0.35(-1.74%)
Jul 09, 2021 20.10 20.10 20.10 12 +0.10(+0.50%)
Jul 08, 2021 20.00 20.00 20.00 20.00 101 +0.00(+0.00%)
Jul 07, 2021 20.75 20.75 20.00 20.00 1,273 +0.00(+0.00%)
Jul 01, 2021 20.00 20.00 20.00 50 -1.25(-5.88%)
Jun 30, 2021 21.24 21.25 21.24 21.25 468 +0.25(+1.19%)
Jun 29, 2021 19.92 21.00 19.80 21.00 1,001 +1.08(+5.42%)
Jun 28, 2021 19.84 19.92 19.84 19.92 251 +0.08(+0.40%)
Jun 24, 2021 19.84 19.84 19.84 0 +0.00(+0.00%)
Jun 23, 2021 19.84 19.84 19.84 19.84 704 +0.49(+2.53%)
Jun 22, 2021 19.60 19.65 19.25 19.35 1,200 -0.20(-1.02%)
Jun 18, 2021 19.55 19.55 19.55 86 -0.45(-2.25%)
Jun 17, 2021 20.00 20.00 20.00 20.00 258 +0.00(+0.00%)
Jun 16, 2021 21.00 21.00 19.10 20.00 2,516 -2.89(-12.64%)
Jun 15, 2021 21.00 22.90 20.90 22.89 2,851 +2.89(+14.47%)
Jun 14, 2021 20.00 20.00 20.00 20.00 1,498 +0.50(+2.56%)
Jun 09, 2021 19.50 19.50 19.50 0 +0.00(+0.00%)
Jun 02, 2021 19.50 19.50 19.50 135 +0.10(+0.52%)
Jun 01, 2021 19.40 19.40 19.40 19.40 151 +0.35(+1.84%)
May 27, 2021 19.05 19.05 19.05 0 +0.05(+0.26%)
May 26, 2021 19.00 19.00 19.00 19.00 175 +0.24(+1.28%)
May 24, 2021 18.76 18.76 18.76 10 -0.24(-1.26%)
May 21, 2021 19.00 19.00 19.00 19.00 200 +0.37(+1.99%)
May 17, 2021 18.63 18.63 18.63 0 +0.00(+0.00%)
May 13, 2021 18.63 18.63 18.63 13 +0.13(+0.70%)
May 12, 2021 19.15 19.15 18.50 18.50 4,171 -1.00(-5.13%)
May 11, 2021 19.48 19.50 19.48 19.50 832 +0.45(+2.36%)
May 06, 2021 19.05 19.05 19.05 13 -0.45(-2.31%)
May 05, 2021 19.50 19.50 19.50 2 +0.00(+0.00%)
May 04, 2021 19.49 19.50 19.49 19.50 1,095 +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.