Canada markets open in 8 hours 43 minutes

CBB Bancorp, Inc. (CBBI)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
9.78+0.03 (+0.31%)
At close: 10:10AM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 20249.789.789.779.789.78300
May 21, 20249.849.849.759.759.758,200
May 20, 20249.849.849.779.779.772,400
May 17, 20249.749.809.749.809.809,200
May 16, 20249.649.689.649.689.6813,100
May 15, 20249.609.659.599.649.644,000
May 14, 20249.649.649.599.599.594,200
May 13, 20249.619.619.609.609.605,600
May 10, 20249.609.649.609.649.641,100
May 09, 20249.619.629.619.629.62600
May 09, 20240.08 Dividend
May 08, 20249.559.609.559.609.524,200
May 07, 20249.619.619.559.619.538,800
May 06, 20249.629.649.609.639.559,300
May 03, 20249.579.589.579.579.491,400
May 02, 20249.559.569.539.559.472,500
May 01, 20249.459.519.459.519.435,200
Apr 30, 20249.509.519.409.519.4310,900
Apr 29, 20249.489.609.459.579.494,400
Apr 26, 20249.739.739.419.459.3753,100
Apr 25, 20249.779.789.709.759.678,500
Apr 24, 20249.709.709.689.699.612,700
Apr 23, 20249.549.809.539.619.538,400
Apr 22, 20249.689.809.669.809.721,300
Apr 19, 20249.469.659.469.659.574,400
Apr 18, 20249.479.559.289.529.4438,600
Apr 17, 20249.609.899.309.419.3397,000
Apr 16, 20249.689.689.559.599.514,300
Apr 15, 20249.689.689.609.609.521,200
Apr 12, 20249.709.709.709.709.621,600
Apr 11, 20249.809.809.759.759.6715,300
Apr 10, 20249.909.909.859.859.771,300
Apr 09, 20249.9810.009.9510.009.929,700
Apr 08, 20249.959.989.919.959.874,600
Apr 05, 20249.919.959.909.909.8212,400
Apr 04, 20249.909.909.859.859.773,000
Apr 03, 20249.859.859.759.859.776,600
Apr 02, 20249.909.909.809.859.778,000
Apr 01, 20249.909.909.859.859.771,600
Mar 28, 20249.959.959.959.959.87-
Mar 27, 20249.959.959.959.959.87-
Mar 26, 20249.9510.009.959.959.8716,800
Mar 25, 20249.919.959.909.959.871,000
Mar 22, 20249.959.959.919.919.831,900
Mar 21, 20249.909.989.909.989.906,700
Mar 20, 20249.809.909.809.859.778,800
Mar 19, 20249.779.859.709.709.6211,100
Mar 18, 20249.709.819.709.809.728,700
Mar 15, 20249.659.819.559.759.6713,400
Mar 14, 20249.909.949.619.659.5733,400
Mar 13, 20249.959.959.949.949.863,500
Mar 12, 20249.909.909.909.909.8211,600
Mar 11, 20249.909.979.909.959.8714,000
Mar 08, 20249.979.979.979.979.891,100
Mar 07, 20249.909.959.909.959.877,300
Mar 06, 20249.859.909.809.909.8213,400
Mar 05, 20249.909.959.809.819.7313,600
Mar 04, 20249.939.949.859.909.8214,000
Mar 01, 20249.859.999.859.909.8212,700
Feb 29, 20249.9510.009.9510.009.923,600
Feb 28, 20249.9010.029.809.859.7722,100
Feb 27, 20249.809.859.799.859.777,900
Feb 26, 20249.809.809.759.759.672,500
Feb 23, 20249.809.809.759.759.6712,000
Feb 22, 20249.709.809.609.759.6713,800
Feb 21, 20249.619.639.609.609.526,900
Feb 20, 20249.629.659.609.649.5614,900
Feb 16, 20249.479.609.479.609.5224,900
Feb 15, 20249.409.499.329.499.416,800
Feb 14, 20249.289.309.279.279.194,000
Feb 13, 20249.459.459.229.259.1770,200
Feb 12, 20249.459.659.409.409.328,800
Feb 09, 20249.399.399.329.369.285,100
Feb 08, 20249.409.439.379.379.2932,400
Feb 08, 20240.08 Dividend
Feb 07, 20249.499.499.409.429.2656,800
Feb 06, 20249.539.539.489.519.3540,200
Feb 05, 20249.759.759.489.539.3755,600
Feb 02, 20249.859.859.659.659.4947,700
Feb 01, 20249.859.859.769.809.6449,800
Jan 31, 20249.919.969.849.859.6869,200
Jan 30, 202410.0010.009.899.919.7439,100
Jan 29, 202410.0210.129.899.969.79108,800
Jan 26, 20249.7510.059.7510.009.83236,100
Jan 25, 20249.739.779.739.779.6111,500
Jan 24, 20249.749.749.699.729.5620,200
Jan 23, 20249.759.769.729.729.5695,100
Jan 22, 20249.809.809.729.759.5956,100
Jan 19, 20249.759.799.739.749.5810,900
Jan 18, 20249.799.809.729.759.5946,700
Jan 17, 20249.839.849.759.759.5935,700
Jan 16, 20249.839.959.829.839.6736,200
Jan 12, 20249.829.829.829.829.66400
Jan 11, 20249.909.909.829.829.6639,500
Jan 10, 20249.899.899.899.899.723,600
Jan 09, 20249.909.959.839.879.7028,300
Jan 08, 20249.9010.009.899.909.73197,000
Jan 05, 20249.9210.009.859.879.7018,600
Jan 04, 20249.989.989.889.929.7533,000
Jan 03, 202410.0410.049.989.989.814,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...