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

Cbm Bancorp Inc (NQ: CBMB )

N/A UNCHANGED
Last Price Updated: 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 30, 2019 11.71 11.71 11.71 11.71 5,587 -0.02(-0.16%)
Apr 29, 2019 11.75 11.75 11.71 11.73 3,750 -0.07(-0.60%)
Apr 26, 2019 11.62 11.80 11.62 11.80 4,025 +0.19(+1.62%)
Apr 25, 2019 11.80 11.80 11.62 11.62 3,907 +0.00(+0.00%)
Apr 24, 2019 11.62 11.67 11.60 11.62 11,072 +0.01(+0.07%)
Apr 23, 2019 11.61 11.61 11.61 11.61 10,777 +0.06(+0.55%)
Apr 22, 2019 11.59 11.59 11.54 11.54 457 -0.02(-0.15%)
Apr 18, 2019 11.56 11.56 11.56 14 +0.00(+0.00%)
Apr 17, 2019 11.56 11.56 11.56 11.56 232 -0.04(-0.31%)
Apr 16, 2019 11.60 11.60 11.60 10 +0.00(+0.00%)
Apr 15, 2019 11.62 11.62 11.60 11.60 4,522 -0.07(-0.58%)
Apr 12, 2019 11.68 11.73 11.67 11.67 2,236 +0.04(+0.35%)
Apr 11, 2019 11.71 11.71 11.63 11.63 2,636 +0.00(+0.00%)
Apr 10, 2019 11.64 11.64 11.63 11.63 1,448 -0.10(-0.87%)
Apr 09, 2019 11.73 11.73 11.73 180 +0.00(+0.00%)
Apr 08, 2019 11.71 11.76 11.71 11.73 7,298 +0.12(+1.04%)
Apr 05, 2019 11.62 11.62 11.61 11.61 1,901 -0.11(-0.92%)
Apr 04, 2019 11.71 11.71 11.71 114 +0.00(+0.00%)
Apr 02, 2019 11.71 11.71 11.71 0 +0.13(+1.16%)
Mar 29, 2019 11.58 11.58 11.58 0 -0.22(-1.89%)
Mar 28, 2019 11.80 11.80 11.80 11.80 504 +0.28(+2.40%)
Mar 26, 2019 11.53 11.53 11.53 0 -0.09(-0.77%)
Mar 25, 2019 11.65 11.65 11.62 11.62 593 -0.03(-0.26%)
Mar 22, 2019 11.65 11.65 11.65 11.65 1,341 -0.04(-0.35%)
Mar 21, 2019 11.80 11.80 11.69 11.69 1,190 -0.12(-0.98%)
Mar 20, 2019 11.80 11.80 11.80 11.80 370 +0.00(+0.01%)
Mar 19, 2019 11.80 11.83 11.80 11.80 786 -0.03(-0.23%)
Mar 18, 2019 11.71 11.83 11.71 11.83 8,357 +0.12(+0.99%)
Mar 15, 2019 11.71 11.71 11.71 11.71 1,565 -0.07(-0.60%)
Mar 14, 2019 11.79 11.80 11.79 11.79 3,711 -0.00(-0.01%)
Mar 13, 2019 11.84 11.84 11.78 11.79 6,817 -0.04(-0.34%)
Mar 12, 2019 11.83 11.83 11.83 2 +0.00(+0.00%)
Mar 11, 2019 11.78 11.83 11.77 11.83 17,790 +0.05(+0.42%)
Mar 08, 2019 11.63 11.84 11.54 11.78 5,255 +0.04(+0.30%)
Mar 07, 2019 11.74 11.74 11.74 11.74 599 -0.04(-0.30%)
Mar 06, 2019 11.76 11.78 11.71 11.78 7,638 +0.13(+1.15%)
Mar 05, 2019 11.64 11.64 11.64 11.64 275 +0.06(+0.54%)
Mar 04, 2019 11.58 11.58 11.58 11.58 2,635 +0.00(+0.00%)
Mar 01, 2019 11.55 11.58 11.55 11.58 894 -0.01(-0.09%)
Feb 28, 2019 11.63 11.63 11.59 11.59 1,075 -0.03(-0.30%)
Feb 26, 2019 11.63 11.63 11.63 0 +0.00(+0.00%)
Feb 25, 2019 11.63 11.64 11.63 11.63 7,182 +0.11(+0.93%)
Feb 22, 2019 11.52 11.52 11.52 103 +0.00(+0.00%)
Feb 21, 2019 11.48 11.60 11.48 11.52 2,892 -0.11(-0.92%)
Feb 20, 2019 11.63 11.80 11.45 11.63 32,629 +0.00(+0.00%)
Feb 19, 2019 11.40 11.63 11.40 11.63 2,877 +0.22(+1.96%)
Feb 15, 2019 11.45 11.45 11.40 11.40 3,131 +0.03(+0.24%)
Feb 14, 2019 11.45 11.45 11.38 11.38 1,499 -0.05(-0.47%)
Feb 13, 2019 11.38 11.43 11.38 11.43 467 +0.04(+0.39%)
Feb 12, 2019 11.42 11.45 11.38 11.38 4,311 +0.01(+0.08%)
Feb 11, 2019 11.54 11.62 11.38 11.38 1,151 -0.04(-0.31%)
Feb 08, 2019 11.41 11.41 11.41 11.41 111 +0.01(+0.08%)
Feb 07, 2019 11.39 11.40 11.37 11.40 14,896 +0.04(+0.31%)
Feb 06, 2019 11.36 11.38 11.36 11.37 801 +0.01(+0.08%)
Feb 05, 2019 11.36 11.36 11.36 11.36 1,479 +0.00(+0.00%)
Feb 04, 2019 11.38 11.38 11.36 11.36 1,487 +0.03(+0.24%)
Feb 01, 2019 11.33 11.33 11.33 11.33 223 -0.03(-0.24%)
Jan 31, 2019 11.40 11.45 11.36 11.36 1,613 -0.01(-0.08%)
Jan 30, 2019 11.40 11.40 11.37 11.37 3,986 -0.05(-0.41%)
Jan 28, 2019 11.41 11.41 11.41 0 -0.06(-0.53%)
Jan 25, 2019 11.47 11.47 11.47 133 +0.00(+0.00%)
Jan 24, 2019 11.49 11.49 11.41 11.47 9,771 -0.01(-0.08%)
Jan 23, 2019 11.40 11.48 11.40 11.48 11,315 +0.10(+0.86%)
Jan 22, 2019 11.38 11.40 11.37 11.38 6,511 -0.02(-0.16%)
Jan 18, 2019 11.32 11.40 11.32 11.40 1,006 +0.08(+0.71%)
Jan 17, 2019 11.31 11.49 11.31 11.32 15,335 +0.03(+0.24%)
Jan 16, 2019 11.31 11.31 11.29 11.29 707 -0.02(-0.16%)
Jan 15, 2019 11.30 11.31 11.30 11.31 1,146 +0.00(+0.00%)
Jan 14, 2019 11.31 11.31 11.31 11.31 4,679 +0.00(+0.00%)
Jan 11, 2019 11.23 11.31 11.23 11.31 6,821 +0.00(+0.00%)
Jan 10, 2019 11.20 11.31 11.19 11.31 7,834 +0.00(+0.00%)
Jan 09, 2019 11.11 11.31 11.11 11.31 3,992 +0.08(+0.72%)
Jan 08, 2019 11.31 11.31 11.23 11.23 3,911 -0.08(-0.71%)
Jan 07, 2019 11.23 11.31 11.23 11.31 12,280 +0.00(+0.00%)
Jan 04, 2019 11.31 11.31 11.22 11.31 2,460 +0.00(+0.00%)
Jan 03, 2019 11.28 11.31 11.28 11.31 10,349 -0.09(-0.78%)
Jan 02, 2019 11.12 11.47 11.12 11.40 3,875 +0.21(+1.84%)
Dec 31, 2018 11.21 11.26 11.11 11.20 16,661 -0.03(-0.24%)
Dec 28, 2018 11.29 11.36 11.13 11.22 2,683 +0.09(+0.80%)
Dec 27, 2018 11.04 11.35 11.04 11.13 4,146 +0.09(+0.81%)
Dec 26, 2018 11.45 11.46 10.79 11.04 23,758 +0.02(+0.20%)
Dec 24, 2018 11.14 11.35 10.84 11.02 20,575 +0.09(+0.86%)
Dec 21, 2018 11.13 11.74 10.93 10.93 61,279 -0.23(-2.08%)
Dec 20, 2018 11.22 11.60 11.15 11.16 31,245 +0.09(+0.81%)
Dec 19, 2018 11.64 11.85 11.07 11.07 33,537 -0.60(-5.13%)
Dec 18, 2018 11.47 11.85 11.34 11.67 39,478 +0.29(+2.51%)
Dec 17, 2018 11.29 11.54 11.10 11.38 40,084 +0.09(+0.79%)
Dec 14, 2018 11.29 11.29 11.29 11.29 111 +0.09(+0.80%)
Dec 13, 2018 11.19 11.29 11.19 11.21 1,139 -0.09(-0.79%)
Dec 12, 2018 11.19 11.29 11.17 11.29 849 +0.11(+0.96%)
Dec 11, 2018 11.07 11.29 11.07 11.19 2,140 +0.08(+0.72%)
Dec 10, 2018 11.27 11.27 11.10 11.11 8,435 -0.08(-0.68%)
Dec 07, 2018 11.27 11.27 11.18 11.18 3,242 +0.07(+0.60%)
Dec 06, 2018 11.20 11.29 11.12 11.12 4,935 -0.18(-1.58%)
Dec 04, 2018 11.29 11.29 11.29 11.29 670 +0.00(+0.00%)
Dec 03, 2018 11.31 11.31 11.29 11.29 4,759 -0.09(-0.79%)
Nov 30, 2018 11.38 11.38 11.38 11.38 111 -0.11(-0.93%)
Nov 29, 2018 11.49 11.49 11.48 11.49 547 +0.00(+0.00%)
Nov 28, 2018 11.31 11.49 11.31 11.49 4,347 +0.01(+0.08%)
Nov 26, 2018 11.48 11.48 11.48 0 +0.00(+0.00%)
Nov 23, 2018 11.48 11.48 11.48 15 +0.00(+0.00%)
Nov 21, 2018 11.48 11.48 11.48 0 +0.20(+1.74%)
Nov 20, 2018 11.29 11.29 11.26 11.29 7,718 -0.03(-0.24%)
Nov 19, 2018 11.35 11.38 11.29 11.31 4,808 +0.00(+0.00%)
Nov 16, 2018 11.32 11.32 11.31 11.31 447 +0.00(+0.00%)
Nov 15, 2018 11.26 11.38 11.26 11.31 20,464 +0.04(+0.32%)
Nov 14, 2018 11.27 11.30 11.23 11.28 14,401 +0.01(+0.08%)
Nov 13, 2018 11.20 11.27 11.20 11.27 13,345 -0.04(-0.40%)
Nov 09, 2018 11.31 11.31 11.31 0 +0.13(+1.20%)
Nov 08, 2018 11.02 11.18 11.02 11.18 26,436 +0.04(+0.40%)
Nov 07, 2018 11.09 11.13 11.04 11.13 33,040 +0.08(+0.73%)
Nov 06, 2018 11.00 11.07 10.97 11.05 20,147 +0.01(+0.08%)
Nov 05, 2018 11.00 11.04 11.00 11.04 1,923 +0.04(+0.41%)
Nov 02, 2018 10.88 11.04 10.88 11.00 13,418 +0.04(+0.41%)
Nov 01, 2018 10.89 11.15 10.89 10.95 10,977 +0.09(+0.82%)
Oct 31, 2018 10.91 10.91 10.75 10.87 9,436 -0.04(-0.41%)
Oct 30, 2018 10.85 10.91 10.85 10.91 10,511 +0.13(+1.16%)
Oct 29, 2018 10.91 10.91 10.78 10.78 19,307 -0.05(-0.50%)
Oct 26, 2018 10.88 10.99 10.84 10.84 18,450 -0.12(-1.06%)
Oct 25, 2018 10.96 11.02 10.95 10.95 45,515 -0.04(-0.41%)
Oct 24, 2018 11.02 11.02 10.98 11.00 26,877 -0.08(-0.73%)
Oct 23, 2018 10.83 11.08 10.83 11.08 6,275 +0.00(+0.00%)
Oct 22, 2018 11.09 11.09 11.02 11.08 7,782 +0.02(+0.16%)
Oct 19, 2018 11.10 11.10 11.06 11.06 31,757 -0.05(-0.48%)
Oct 18, 2018 11.05 11.13 11.05 11.12 57,656 +0.03(+0.28%)
Oct 17, 2018 11.18 11.20 11.07 11.08 85,302 -0.09(-0.84%)
Oct 16, 2018 11.20 11.24 11.18 11.18 28,767 -0.02(-0.16%)
Oct 15, 2018 11.21 11.26 11.20 11.20 15,386 -0.05(-0.48%)
Oct 12, 2018 11.29 11.29 11.23 11.25 69,218 +0.00(+0.00%)
Oct 11, 2018 11.27 11.28 11.22 11.25 49,474 -0.03(-0.24%)
Oct 10, 2018 11.29 11.29 11.22 11.28 129,171 +0.04(+0.32%)
Oct 09, 2018 11.27 11.29 11.22 11.24 124,285 -0.04(-0.32%)
Oct 08, 2018 11.19 11.29 11.19 11.28 47,875 -0.01(-0.08%)
Oct 05, 2018 11.24 11.31 11.24 11.29 86,439 +0.04(+0.32%)
Oct 04, 2018 11.31 11.32 11.21 11.25 143,679 -0.06(-0.55%)
Oct 03, 2018 11.35 11.35 11.19 11.31 143,137 +0.02(+0.16%)
Oct 02, 2018 11.40 11.40 11.29 11.29 81,338 -0.05(-0.48%)
Oct 01, 2018 11.32 11.44 11.24 11.35 194,798 -0.10(-0.85%)
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.