Consumers Bancorp (OP: CBKM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2018 | 21.80 | 21.80 | 21.50 | 21.50 | 2,500 | -0.50(-2.27%) |
| Nov 29, 2018 | 22.05 | 22.05 | 22.00 | 22.00 | 500 | -0.45(-2.00%) |
| Nov 28, 2018 | 22.45 | 22.45 | 22.45 | 22.45 | 200 | +0.00(+0.00%) |
| Nov 27, 2018 | 23.00 | 23.00 | 22.45 | 22.45 | 1,750 | -0.55(-2.39%) |
| Nov 26, 2018 | 22.51 | 23.00 | 22.50 | 23.00 | 1,900 | +0.55(+2.45%) |
| Nov 23, 2018 | 23.00 | 23.00 | 22.45 | 22.45 | 2,200 | -0.55(-2.39%) |
| Nov 21, 2018 | 23.00 | 23.00 | 23.00 | 0 | -0.10(-0.43%) | |
| Nov 20, 2018 | 23.20 | 23.20 | 23.10 | 23.10 | 4,100 | -0.23(-0.99%) |
| Nov 19, 2018 | 23.33 | 23.33 | 23.33 | 1 | +0.00(+0.00%) | |
| Nov 13, 2018 | 23.33 | 23.33 | 23.33 | 0 | -0.52(-2.18%) | |
| Nov 05, 2018 | 23.85 | 23.85 | 23.85 | 0 | +0.65(+2.80%) | |
| Nov 01, 2018 | 23.20 | 23.20 | 23.20 | 0 | +0.00(+0.00%) | |
| Oct 31, 2018 | 23.20 | 23.20 | 23.20 | 23.20 | 200 | +0.00(+0.00%) |
| Oct 30, 2018 | 23.20 | 23.20 | 23.20 | 23.20 | 100 | -0.10(-0.43%) |
| Oct 29, 2018 | 23.30 | 23.30 | 23.30 | 23.30 | 200 | +0.10(+0.43%) |
| Oct 26, 2018 | 23.30 | 23.30 | 23.20 | 23.20 | 3,300 | -0.20(-0.85%) |
| Oct 22, 2018 | 23.40 | 23.40 | 23.40 | 0 | -0.35(-1.47%) | |
| Oct 19, 2018 | 23.75 | 23.75 | 23.75 | 23.75 | 100 | +0.00(+0.00%) |
| Oct 17, 2018 | 23.75 | 23.75 | 23.75 | 0 | -0.25(-1.04%) | |
| Oct 16, 2018 | 24.00 | 24.00 | 24.00 | 4 | +0.00(+0.00%) | |
| Oct 15, 2018 | 24.00 | 24.00 | 24.00 | 50 | +0.00(+0.00%) | |
| Oct 10, 2018 | 24.00 | 24.00 | 24.00 | 0 | +0.53(+2.26%) | |
| Oct 09, 2018 | 23.47 | 23.47 | 23.47 | 23.47 | 1,796 | -0.13(-0.55%) |
| Oct 08, 2018 | 23.51 | 23.60 | 23.45 | 23.60 | 2,954 | -0.47(-1.95%) |
| Oct 03, 2018 | 24.07 | 24.07 | 24.07 | 0 | -0.07(-0.29%) | |
| Oct 02, 2018 | 24.14 | 24.14 | 24.14 | 24.14 | 312 | +0.14(+0.58%) |
| Oct 01, 2018 | 23.98 | 24.00 | 23.98 | 24.00 | 790 | +0.30(+1.27%) |
| Sep 26, 2018 | 23.70 | 23.70 | 23.70 | 0 | +0.00(+0.00%) | |
| Sep 25, 2018 | 23.98 | 23.98 | 23.65 | 23.70 | 1,051 | -0.28(-1.17%) |
| Sep 24, 2018 | 23.95 | 23.98 | 23.95 | 23.98 | 1,400 | +0.03(+0.13%) |
| Sep 20, 2018 | 23.95 | 23.95 | 23.95 | 0 | +0.30(+1.27%) | |
| Sep 18, 2018 | 23.65 | 23.65 | 23.65 | 0 | +0.24(+1.03%) | |
| Sep 17, 2018 | 23.57 | 23.57 | 23.10 | 23.41 | 5,956 | -0.16(-0.68%) |
| Sep 13, 2018 | 23.57 | 23.57 | 23.57 | 0 | +0.17(+0.73%) | |
| Sep 12, 2018 | 23.41 | 23.41 | 23.40 | 23.40 | 302 | +0.05(+0.21%) |
| Sep 11, 2018 | 23.35 | 23.35 | 23.35 | 23.35 | 200 | -0.40(-1.68%) |
| Sep 10, 2018 | 23.75 | 23.75 | 23.75 | 32 | +0.00(+0.00%) | |
| Sep 06, 2018 | 23.75 | 23.75 | 23.75 | 0 | +0.26(+1.11%) | |
| Sep 05, 2018 | 23.25 | 23.49 | 23.25 | 23.49 | 1,200 | +0.29(+1.25%) |
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.
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.