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

Consumers Bancorp (OP: CBKM )

17.50 -0.15 (-0.85%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 24, 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 27, 2016 16.25 16.25 16.25 0 +0.35(+2.20%)
Apr 26, 2016 15.90 15.90 15.90 15.90 562 +0.05(+0.32%)
Apr 21, 2016 15.85 15.85 15.85 0 +0.00(+0.00%)
Apr 18, 2016 15.85 15.85 15.85 0 +0.00(+0.00%)
Apr 13, 2016 15.85 15.85 15.85 0 -0.15(-0.94%)
Apr 12, 2016 16.00 16.00 16.00 16.00 202 +0.00(+0.00%)
Apr 11, 2016 16.00 16.00 16.00 16.00 300 -0.49(-2.97%)
Apr 06, 2016 16.49 16.49 16.49 2 +0.00(+0.00%)
Apr 05, 2016 16.49 16.49 16.49 16.49 100 +0.00(+0.00%)
Apr 04, 2016 16.49 16.49 16.49 16.49 229 +0.74(+4.70%)
Apr 01, 2016 16.50 16.50 15.75 15.75 1,504 -0.75(-4.55%)
Mar 24, 2016 16.50 16.50 16.50 0 -1.00(-5.71%)
Mar 22, 2016 17.50 17.50 17.50 0 +0.00(+0.00%)
Mar 17, 2016 17.50 17.50 17.50 0 +0.00(+0.00%)
Mar 16, 2016 16.90 17.50 16.90 17.50 222 +0.61(+3.61%)
Mar 15, 2016 16.38 16.89 16.38 16.89 1,866 +0.50(+3.06%)
Mar 11, 2016 16.39 16.39 16.39 0 +0.19(+1.17%)
Mar 10, 2016 16.20 16.20 15.71 16.20 2,084 -0.30(-1.82%)
Mar 07, 2016 16.50 16.50 16.50 0 +0.40(+2.48%)
Feb 29, 2016 16.10 16.10 16.10 0 -0.15(-0.92%)
Feb 26, 2016 16.31 16.52 16.25 16.25 2,600 -0.18(-1.10%)
Feb 24, 2016 16.43 16.43 16.43 0 -1.07(-6.11%)
Feb 19, 2016 17.50 17.50 17.50 0 -0.95(-5.15%)
Feb 18, 2016 17.85 18.45 17.85 18.45 401 +0.70(+3.94%)
Feb 09, 2016 17.75 17.75 17.75 1 +0.74(+4.35%)
Feb 08, 2016 17.01 17.85 17.01 17.01 2,602 -0.49(-2.80%)
Feb 04, 2016 17.50 17.50 17.50 0 +0.50(+2.94%)
Feb 03, 2016 17.00 17.00 17.00 17.00 468 +0.00(+0.00%)
Feb 01, 2016 17.00 17.00 17.00 0 -1.00(-5.56%)
Jan 25, 2016 18.00 18.00 18.00 0 +0.50(+2.86%)
Jan 21, 2016 17.50 17.50 17.50 0 +0.00(+0.00%)
Jan 19, 2016 17.50 17.50 17.50 0 +0.23(+1.33%)
Jan 14, 2016 17.27 17.27 17.27 0 -0.33(-1.88%)
Jan 06, 2016 17.60 17.60 17.60 0 +0.10(+0.57%)
Dec 30, 2015 17.50 17.50 17.50 0 -0.50(-2.78%)
Dec 29, 2015 18.00 18.00 18.00 18.00 200 +0.73(+4.23%)
Dec 28, 2015 17.27 17.27 17.27 17.27 199 +0.00(+0.00%)
Dec 23, 2015 17.27 17.27 17.27 0 -0.03(-0.17%)
Dec 22, 2015 17.30 17.30 17.30 17.30 2,000 -0.20(-1.14%)
Dec 18, 2015 17.50 17.50 17.50 0 -0.50(-2.78%)
Dec 15, 2015 18.00 18.00 18.00 28 +0.00(+0.00%)
Dec 11, 2015 18.00 18.00 18.00 0 +0.50(+2.86%)
Dec 04, 2015 17.50 17.50 17.50 80 -1.00(-5.41%)
Oct 26, 2015 18.50 18.50 18.50 0 +0.90(+5.11%)
Oct 22, 2015 17.60 17.60 17.60 30 -0.07(-0.40%)
Oct 19, 2015 17.67 17.67 17.67 0 +0.37(+2.14%)
Oct 13, 2015 17.30 17.30 17.30 0 -0.05(-0.29%)
Oct 12, 2015 17.50 17.50 17.35 17.35 442 -0.30(-1.70%)
Oct 08, 2015 17.65 17.65 17.65 0 +0.05(+0.28%)
Oct 07, 2015 17.65 17.65 17.60 17.60 254 -0.15(-0.85%)
Oct 06, 2015 17.95 17.95 17.27 17.75 3,328 -0.20(-1.11%)
Sep 30, 2015 17.95 17.95 17.95 0 +0.05(+0.28%)
Sep 29, 2015 17.90 17.90 17.90 17.90 100 -0.08(-0.44%)
Sep 25, 2015 17.98 17.98 17.98 1 +0.08(+0.45%)
Sep 22, 2015 17.90 17.90 17.90 0 +0.01(+0.06%)
Sep 15, 2015 17.89 17.89 17.89 0 +0.09(+0.51%)
Sep 14, 2015 17.80 17.80 17.80 17.80 998 +0.00(+0.00%)
Sep 11, 2015 17.90 17.90 17.80 17.80 200 -0.05(-0.28%)
Sep 10, 2015 17.45 17.85 17.27 17.85 1,434 -0.05(-0.28%)
Sep 08, 2015 17.90 17.90 17.90 0 +0.00(+0.00%)
Sep 04, 2015 17.90 17.90 17.90 0 +0.15(+0.85%)
Sep 02, 2015 17.75 17.75 17.75 0 +0.45(+2.60%)
Aug 28, 2015 17.30 17.30 17.30 0 -0.70(-3.89%)
Aug 19, 2015 18.00 18.00 18.00 20 +0.00(+0.00%)
Aug 17, 2015 18.00 18.00 18.00 0 +0.00(+0.00%)
Aug 14, 2015 18.00 18.00 18.00 18.00 350 +0.00(+0.00%)
Aug 12, 2015 18.00 18.00 18.00 0 +0.00(+0.00%)
Aug 11, 2015 18.00 18.00 18.00 18.00 2,500 +0.00(+0.00%)
Aug 10, 2015 18.00 18.00 18.00 18.00 550 +0.00(+0.00%)
Jul 31, 2015 18.00 18.00 18.00 21 +0.00(+0.00%)
Jul 24, 2015 18.00 18.00 18.00 0 +0.02(+0.11%)
Jul 23, 2015 17.50 17.98 17.32 17.98 2,363 +0.83(+4.84%)
Jul 22, 2015 17.15 17.15 17.15 17.15 5,000 -0.25(-1.44%)
Jul 20, 2015 17.40 17.40 17.40 0 -0.60(-3.33%)
Jul 16, 2015 18.00 18.00 18.00 0 -0.25(-1.37%)
Jul 01, 2015 18.25 18.25 18.25 0 -0.15(-0.82%)
Jun 26, 2015 18.40 18.40 18.40 0 +0.40(+2.22%)
Jun 24, 2015 18.00 18.00 18.00 2 -0.25(-1.37%)
Jun 16, 2015 18.25 18.25 18.25 0 +0.00(+0.00%)
Jun 15, 2015 18.24 18.24 18.24 18.25 2,064 +0.74(+4.23%)
Jun 10, 2015 17.51 17.51 17.51 0 -0.30(-1.68%)
May 12, 2015 17.81 17.81 17.81 0 -0.94(-5.01%)
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.