Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cib Marine Bancshares Inc (OP: CIBH )

17.50 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 10, 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 29, 2014 0.5100 0.5100 0.5100 0 +0.03(+6.25%)
Apr 25, 2014 0.4800 0.4800 0.4800 0.4800 0 -0.03(-5.88%)
Apr 24, 2014 0.5000 0.5100 0.5000 0.5100 13,501 -0.01(-1.92%)
Apr 21, 2014 0.5200 0.5200 0.5200 0 +0.03(+6.12%)
Apr 17, 2014 0.4900 0.4900 0.4900 0 +0.02(+3.86%)
Apr 14, 2014 0.4718 0.4718 0.4718 0 +0.02(+3.69%)
Apr 10, 2014 0.4550 0.4550 0.4550 0.4550 0 -0.03(-7.14%)
Apr 04, 2014 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Apr 02, 2014 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Apr 01, 2014 0.4900 0.4900 0.4900 0.4900 3,000 +0.01(+2.30%)
Mar 31, 2014 0.4790 0.4790 0.4790 0.4790 1,000 +0.04(+8.86%)
Mar 28, 2014 0.4400 0.4400 0.4400 0.4400 0 -0.03(-6.38%)
Mar 26, 2014 0.4700 0.4700 0.4700 0 +0.03(+6.82%)
Mar 25, 2014 0.4400 0.4400 0.4400 0.4400 1,001 -0.01(-2.22%)
Mar 24, 2014 0.4500 0.4500 0.4400 0.4500 30,500 -0.01(-1.53%)
Mar 19, 2014 0.4570 0.4570 0.4570 0.4570 0 -0.01(-2.77%)
Mar 18, 2014 0.4700 0.4700 0.4700 0.4700 7,000 +0.00(+1.08%)
Mar 17, 2014 0.4650 0.4650 0.4650 0.4650 3,000 +0.02(+3.79%)
Mar 13, 2014 0.4480 0.4480 0.4480 0 -0.03(-5.68%)
Mar 10, 2014 0.4750 0.4750 0.4750 0 -0.02(-3.06%)
Mar 07, 2014 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Mar 06, 2014 0.4750 0.4900 0.4750 0.4900 3,200 +0.00(+0.00%)
Mar 04, 2014 0.4900 0.4900 0.4900 0 +0.02(+3.16%)
Mar 03, 2014 0.4750 0.4750 0.4750 0.4750 2,000 -0.02(-3.06%)
Feb 28, 2014 0.4750 0.4900 0.4750 0.4900 0 +0.00(+0.00%)
Feb 25, 2014 0.4900 0.4900 0.4900 1 +0.00(+0.00%)
Feb 24, 2014 0.4900 0.4900 0.4900 0.4900 373 +0.00(+0.00%)
Feb 21, 2014 0.4890 0.4900 0.4890 0.4900 0 +0.00(+0.00%)
Feb 18, 2014 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Feb 13, 2014 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Feb 12, 2014 0.4700 0.4900 0.4700 0.4900 7,950 +0.00(+0.00%)
Feb 11, 2014 0.4900 0.4900 0.4700 0.4900 4,500 +0.03(+6.29%)
Feb 10, 2014 0.4610 0.4610 0.4610 0.4610 250 -0.03(-5.92%)
Feb 05, 2014 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Feb 04, 2014 0.4900 0.5000 0.4700 0.4900 40,000 +0.00(+0.00%)
Feb 03, 2014 0.4900 0.4900 0.4700 0.4900 5,153 +0.02(+4.03%)
Jan 29, 2014 0.4710 0.4710 0.4710 0.4710 0 -0.00(-0.42%)
Jan 28, 2014 0.5000 0.5000 0.4730 0.4730 5,114 -0.01(-1.46%)
Jan 27, 2014 0.4800 0.4800 0.4800 0.4800 1,000 +0.00(+0.00%)
Jan 22, 2014 0.4800 0.4800 0.4800 0 -0.03(-5.88%)
Jan 17, 2014 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jan 16, 2014 0.5100 0.5100 0.5100 0.5100 6,000 +0.00(+0.00%)
Jan 15, 2014 0.4900 0.5200 0.4900 0.5100 6,000 -0.01(-1.92%)
Jan 13, 2014 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jan 10, 2014 0.5200 0.5200 0.5200 0.5200 330 +0.00(+0.19%)
Jan 09, 2014 0.5100 0.5190 0.4990 0.5190 10,100 +0.01(+1.76%)
Jan 07, 2014 0.5100 0.5100 0.5100 0 +0.02(+4.08%)
Jan 06, 2014 0.5000 0.5000 0.4900 0.4900 6,000 -0.01(-2.00%)
Jan 03, 2014 0.5000 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Dec 31, 2013 0.4900 0.4900 0.4900 0 +0.02(+4.26%)
Dec 30, 2013 0.4700 0.4700 0.4700 0.4700 11,275 +0.00(+0.00%)
Dec 27, 2013 0.4710 0.4710 0.4700 0.4700 2,500 -0.03(-6.00%)
Dec 26, 2013 0.5491 0.5491 0.4800 0.5000 15,100 -0.07(-13.00%)
Dec 23, 2013 0.5747 0.5747 0.5747 0 +0.02(+2.81%)
Dec 20, 2013 0.5390 0.5590 0.5100 0.5590 0 -0.02(-3.62%)
Dec 19, 2013 0.4900 0.5800 0.4700 0.5800 26,026 +0.11(+23.40%)
Dec 18, 2013 0.4400 0.4700 0.4300 0.4700 119,034 +0.03(+6.82%)
Dec 17, 2013 0.4600 0.4600 0.4300 0.4400 100,214 -0.01(-2.46%)
Dec 16, 2013 0.4511 0.4511 0.4511 0.4511 2,601 -0.01(-1.93%)
Dec 13, 2013 0.4600 0.4600 0.4600 0.4600 0 +0.01(+1.97%)
Dec 12, 2013 0.4600 0.4700 0.4500 0.4511 121,003 -0.04(-7.94%)
Dec 11, 2013 0.4900 0.4900 0.4900 0.4900 9,500 -0.03(-5.57%)
Dec 10, 2013 0.5189 0.5189 0.5189 0.5189 3,000 +0.07(+15.31%)
Dec 06, 2013 0.4500 0.4500 0.4500 5,000 -0.03(-6.25%)
Dec 05, 2013 0.4500 0.4800 0.4256 0.4800 12,529 -0.02(-4.00%)
Dec 04, 2013 0.4501 0.5189 0.4333 0.5000 18,100 +0.02(+4.17%)
Dec 03, 2013 0.4600 0.5300 0.4500 0.4800 31,597 +0.00(+0.00%)
Dec 02, 2013 0.4999 0.4999 0.4800 0.4800 17,500 -0.04(-7.57%)
Nov 29, 2013 0.4862 0.5380 0.4862 0.5193 23,444 -0.02(-3.64%)
Nov 27, 2013 0.4862 0.5389 0.4862 0.5389 3,773 +0.04(+7.78%)
Nov 26, 2013 0.5050 0.5647 0.4862 0.5000 9,730 -0.01(-0.99%)
Nov 25, 2013 0.5050 0.5050 0.5050 0.5050 675 -0.09(-14.97%)
Nov 21, 2013 0.5939 0.5939 0.5939 0.5939 0 +0.04(+7.98%)
Nov 20, 2013 0.5500 0.5500 0.5500 0.5500 500 -0.04(-7.56%)
Nov 19, 2013 0.5950 0.5950 0.5950 0.5950 100 +0.06(+12.26%)
Nov 18, 2013 0.5350 0.5350 0.5300 0.5300 3,300 -0.12(-18.46%)
Nov 14, 2013 0.6500 0.6500 0.6500 0 +0.10(+18.18%)
Nov 12, 2013 0.5500 0.5500 0.5500 0.5500 1,000 -0.01(-1.79%)
Nov 11, 2013 0.5600 0.6050 0.5600 0.5600 5,426 +0.01(+1.82%)
Nov 08, 2013 0.5600 0.5600 0.5100 0.5500 12,566 -0.05(-8.33%)
Nov 07, 2013 0.5800 0.6000 0.5800 0.6000 16,100 +0.00(+0.00%)
Nov 06, 2013 0.5500 0.6000 0.5500 0.6000 4,000 +0.05(+9.09%)
Nov 05, 2013 0.5500 0.5500 0.5500 0.5500 231 +0.01(+1.85%)
Oct 31, 2013 0.5400 0.5400 0.5400 0 -0.04(-6.90%)
Oct 30, 2013 0.5500 0.5800 0.5200 0.5800 12,354 +0.01(+0.87%)
Oct 29, 2013 0.5750 0.5750 0.5750 0.5750 30,450 -0.01(-1.71%)
Oct 28, 2013 0.5500 0.5850 0.5400 0.5850 3,132 +0.03(+6.36%)
Oct 25, 2013 0.5600 0.5850 0.5200 0.5500 64,800 -0.07(-11.29%)
Oct 24, 2013 0.5710 0.6200 0.5500 0.6200 3,025 -0.08(-11.43%)
Oct 22, 2013 0.7000 0.7000 0.7000 0 +0.10(+16.67%)
Oct 18, 2013 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Oct 16, 2013 0.5800 0.5800 0.5800 0 +0.05(+9.23%)
Oct 15, 2013 0.6300 0.6300 0.5310 0.5310 27,307 -0.12(-18.18%)
Oct 11, 2013 0.6490 0.6490 0.6490 0 -0.02(-3.13%)
Oct 10, 2013 0.7000 0.8190 0.6500 0.6700 170,200 -0.07(-9.46%)
Oct 09, 2013 0.7400 0.8000 0.7400 0.7400 25,580 -0.04(-5.13%)
Oct 04, 2013 0.7800 0.7800 0.7800 0 -0.01(-1.27%)
Oct 02, 2013 0.7900 0.7900 0.7900 0 +0.09(+12.86%)
Oct 01, 2013 0.6500 0.8300 0.6500 0.7000 19,325 +0.05(+7.69%)
Sep 30, 2013 0.6500 0.6500 0.6500 0.6500 100 +0.05(+8.33%)
Sep 27, 2013 0.6000 0.6000 0.6000 0.6000 100 +0.01(+1.69%)
Sep 26, 2013 0.5700 0.5900 0.5700 0.5900 9,000 -0.02(-3.28%)
Sep 20, 2013 0.6100 0.6100 0.6100 0.6100 0 -0.04(-6.15%)
Sep 17, 2013 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Sep 13, 2013 0.6500 0.6500 0.6500 0.6500 0 +0.07(+12.07%)
Sep 12, 2013 0.6000 0.6000 0.5800 0.5800 325 -0.02(-3.33%)
Sep 11, 2013 0.6200 0.6200 0.6000 0.6000 17,000 -0.02(-3.23%)
Sep 10, 2013 0.6200 0.6200 0.6200 0.6200 5,000 -0.04(-6.06%)
Sep 09, 2013 0.6200 0.6600 0.5800 0.6600 11,010 -0.01(-1.49%)
Sep 06, 2013 0.6700 0.6700 0.6700 0.6700 500 -0.01(-1.47%)
Sep 05, 2013 0.6100 0.6800 0.5700 0.6800 49,900 +0.07(+11.48%)
Sep 04, 2013 0.5900 0.6800 0.5900 0.6100 120,631 +0.02(+3.39%)
Sep 03, 2013 0.5700 0.5900 0.5600 0.5900 8,369 +0.00(+0.00%)
Aug 30, 2013 0.5900 0.5900 0.5900 0.5900 100 +0.00(+0.00%)
Aug 29, 2013 0.5700 0.5900 0.5310 0.5900 10,500 +0.04(+7.27%)
Aug 28, 2013 0.5300 0.5700 0.5300 0.5500 38,350 -0.05(-8.33%)
Aug 27, 2013 0.5300 0.6000 0.5300 0.6000 1,300 +0.02(+3.45%)
Aug 23, 2013 0.5800 0.5800 0.5800 0.5800 0 -0.02(-2.52%)
Aug 22, 2013 0.5500 0.5950 0.5500 0.5950 2,000 +0.00(+0.00%)
Aug 21, 2013 0.5950 0.6300 0.5950 0.5950 4,092 +0.00(+0.00%)
Aug 20, 2013 0.5500 0.5950 0.5200 0.5950 11,100 +0.05(+10.19%)
Aug 19, 2013 0.5600 0.5600 0.5200 0.5400 46,633 +0.02(+3.85%)
Aug 16, 2013 0.5500 0.5500 0.5200 0.5200 4,200 -0.03(-5.45%)
Aug 15, 2013 0.5700 0.5700 0.5500 0.5500 11,000 -0.02(-3.51%)
Aug 14, 2013 0.5500 0.5900 0.5500 0.5700 18,650 +0.02(+3.64%)
Aug 13, 2013 0.5800 0.5800 0.5500 0.5500 977 -0.03(-5.17%)
Aug 12, 2013 0.5559 0.5800 0.5559 0.5800 10,500 +0.00(+0.17%)
Aug 06, 2013 0.5790 0.5790 0.5790 0 +0.04(+8.18%)
Aug 05, 2013 0.5800 0.5900 0.5352 0.5352 6,048 -0.03(-6.11%)
Aug 02, 2013 0.5700 0.5700 0.5700 0.5700 200 -0.02(-3.39%)
Aug 01, 2013 0.5700 0.5900 0.5700 0.5900 1,800 +0.01(+1.72%)
Jul 31, 2013 0.5800 0.5800 0.5700 0.5800 3,775 +0.01(+1.75%)
Jul 30, 2013 0.5701 0.5701 0.5301 0.5700 80,680 -0.05(-8.06%)
Jul 29, 2013 0.5860 0.6200 0.5800 0.6200 105,798 +0.00(+0.00%)
Jul 26, 2013 0.5799 0.6200 0.5505 0.6200 16,900 +0.07(+12.71%)
Jul 25, 2013 0.6500 0.6500 0.5400 0.5501 49,385 -0.14(-20.28%)
Jul 24, 2013 0.6900 0.6900 0.6900 0.6900 999 -0.03(-4.17%)
Jul 23, 2013 0.5800 0.7450 0.5700 0.7200 42,599 +0.13(+22.03%)
Jul 19, 2013 0.5900 0.5900 0.5900 0.5900 0 +0.01(+1.72%)
Jul 18, 2013 0.5800 0.5800 0.5800 0.5800 2,000 +0.01(+1.75%)
Jul 17, 2013 0.5200 0.5700 0.5200 0.5700 21,342 +0.01(+1.79%)
Jul 16, 2013 0.5790 0.5800 0.5120 0.5600 25,300 -0.02(-3.45%)
Jul 15, 2013 0.5500 0.5800 0.4809 0.5800 17,350 +0.03(+5.45%)
Jul 12, 2013 0.5000 0.5500 0.5000 0.5500 6,300 +0.05(+10.00%)
Jul 11, 2013 0.4950 0.5000 0.4950 0.5000 24,697 +0.01(+1.01%)
Jul 10, 2013 0.4590 0.4950 0.4500 0.4950 37,600 +0.01(+1.04%)
Jul 09, 2013 0.4899 0.4899 0.4899 0.4899 3,625 +0.00(+0.18%)
Jul 05, 2013 0.4890 0.4890 0.4890 0.4890 0 -0.00(-0.18%)
Jul 03, 2013 0.4410 0.4899 0.4200 0.4899 10,100 +0.00(+0.00%)
Jul 02, 2013 0.4899 0.4899 0.4899 0.4899 2,000 -0.00(-0.02%)
Jun 28, 2013 0.4900 0.4900 0.4900 0 -0.00(-0.99%)
Jun 27, 2013 0.4949 0.4949 0.4949 0.4949 3,353 +0.00(+0.00%)
Jun 26, 2013 0.4940 0.4949 0.4940 0.4949 5,000 +0.07(+17.83%)
Jun 25, 2013 0.4200 0.4200 0.4200 0.4200 5,000 -0.04(-8.70%)
Jun 24, 2013 0.4949 0.4600 0.4600 0.4600 30,000 -0.03(-7.05%)
Jun 21, 2013 0.4949 0.4949 0.4949 0.4949 100 -0.01(-1.00%)
Jun 20, 2013 0.4301 0.4999 0.4100 0.4999 30,100 -0.01(-1.98%)
Jun 19, 2013 0.5180 0.5180 0.5100 0.5100 5,277 -0.01(-1.73%)
Jun 18, 2013 0.4799 0.5190 0.4799 0.5190 14,400 +0.04(+8.15%)
Jun 17, 2013 0.4799 0.4799 0.4799 0.4799 6,100 +0.04(+9.07%)
Jun 13, 2013 0.4400 0.4400 0.4400 0.4400 0 -0.00(-0.25%)
Jun 12, 2013 0.4699 0.4900 0.4411 0.4411 16,090 +0.03(+6.29%)
Jun 11, 2013 0.4300 0.4300 0.4150 0.4150 17,500 -0.09(-17.00%)
Jun 10, 2013 0.4500 0.5000 0.4500 0.5000 11,871 -0.02(-3.83%)
Jun 07, 2013 0.5199 0.5199 0.5199 0.5199 100 +0.00(+0.00%)
Jun 05, 2013 0.5199 0.5199 0.5199 0 -0.01(-1.89%)
Jun 03, 2013 0.5299 0.5299 0.5299 0 -0.01(-1.51%)
May 31, 2013 0.5390 0.5390 0.4800 0.5380 2,500 -0.00(-0.19%)
May 30, 2013 0.5390 0.5390 0.5390 0.5390 100 +0.01(+1.70%)
May 28, 2013 0.5300 0.5300 0.5300 0 +0.03(+6.02%)
May 24, 2013 0.5000 0.5000 0.4999 0.4999 3,500 +0.02(+4.15%)
May 23, 2013 0.5200 0.5300 0.4800 0.4800 9,500 -0.02(-4.00%)
May 22, 2013 0.4000 0.5500 0.4000 0.5000 149,912 -0.09(-15.97%)
May 21, 2013 0.5950 0.5950 0.5950 0.5950 1,390 +0.05(+9.98%)
May 20, 2013 0.5410 0.5410 0.5410 0.5410 3,000 -0.05(-8.31%)
May 16, 2013 0.5900 0.5900 0.5900 0.5900 0 +0.02(+3.51%)
May 15, 2013 0.5700 0.5700 0.5700 0.5700 1,250 -0.06(-9.22%)
May 10, 2013 0.6279 0.6279 0.6279 0.6279 0 -0.02(-3.40%)
May 09, 2013 0.6490 0.6500 0.6490 0.6500 4,500 +0.00(+0.00%)
May 08, 2013 0.6000 0.6500 0.6000 0.6500 20,791 +0.05(+8.33%)
May 07, 2013 0.6000 0.6000 0.6000 0.6000 5,000 +0.00(+0.17%)
May 06, 2013 0.5900 0.6000 0.5900 0.5990 6,400 +0.01(+1.53%)
May 03, 2013 0.5420 0.5900 0.5400 0.5900 5,000 -0.01(-1.50%)
May 02, 2013 0.5900 0.6000 0.5500 0.5990 9,050 +0.03(+4.90%)
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.