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, 2018 21.00 21.00 21.00 2 +0.05(+0.24%)
Apr 25, 2018 20.95 20.95 20.95 0 -0.05(-0.24%)
Apr 24, 2018 21.00 21.00 21.00 21.00 585 +0.60(+2.94%)
Apr 23, 2018 20.95 20.95 20.40 20.40 1,160 +0.00(+0.00%)
Apr 18, 2018 20.40 20.40 20.40 1 +0.15(+0.74%)
Apr 16, 2018 20.25 20.25 20.25 0 -0.10(-0.49%)
Apr 13, 2018 20.35 20.35 20.35 20.35 4,752 +0.00(+0.00%)
Apr 12, 2018 20.40 20.40 20.35 20.35 2,700 -0.05(-0.25%)
Apr 10, 2018 20.40 20.40 20.40 0 -0.20(-0.97%)
Apr 09, 2018 21.00 21.00 20.60 20.60 215 -0.15(-0.72%)
Apr 04, 2018 20.75 20.75 20.75 0 -0.05(-0.24%)
Apr 03, 2018 20.80 20.80 20.80 20.80 100 -0.10(-0.48%)
Apr 02, 2018 20.90 20.90 20.90 20.90 200 -0.10(-0.48%)
Mar 29, 2018 21.00 21.00 21.00 0 +0.20(+0.96%)
Mar 22, 2018 20.80 20.80 20.80 0 -0.20(-0.95%)
Mar 20, 2018 21.00 21.00 21.00 0 +1.00(+5.00%)
Mar 19, 2018 20.80 20.80 20.00 20.00 3,000 -1.04(-4.94%)
Mar 16, 2018 21.04 21.04 21.04 21.04 2,428 +0.00(+0.00%)
Mar 15, 2018 21.04 21.04 21.04 21.04 2,865 +0.49(+2.38%)
Mar 07, 2018 20.55 20.55 20.55 0 +0.05(+0.24%)
Mar 06, 2018 20.50 20.50 20.50 20.50 337 +0.00(+0.00%)
Mar 05, 2018 20.50 20.50 20.50 20.50 600 +0.35(+1.74%)
Feb 26, 2018 20.15 20.15 20.15 0 -0.30(-1.47%)
Feb 12, 2018 20.45 20.45 20.45 1 -0.70(-3.31%)
Feb 06, 2018 21.15 21.15 21.15 87 +0.05(+0.24%)
Feb 01, 2018 21.10 21.10 21.10 0 +0.35(+1.69%)
Jan 31, 2018 20.55 20.75 20.55 20.75 9,051 -0.35(-1.66%)
Jan 29, 2018 21.10 21.10 21.10 0 +0.35(+1.69%)
Jan 26, 2018 20.65 21.19 20.65 20.75 9,900 +0.06(+0.29%)
Jan 25, 2018 20.50 20.69 20.45 20.69 17,264 +0.19(+0.93%)
Jan 24, 2018 20.50 20.50 20.50 20.50 173 -0.00(-0.01%)
Jan 19, 2018 20.50 20.50 20.50 0 -0.01(-0.04%)
Jan 02, 2018 20.51 20.51 20.51 0 -0.99(-4.60%)
Dec 29, 2017 21.50 21.50 21.50 0 -0.35(-1.60%)
Dec 27, 2017 21.85 21.85 21.85 0 +1.29(+6.27%)
Dec 26, 2017 20.56 20.56 20.56 20.56 108 -0.04(-0.19%)
Dec 21, 2017 20.60 20.60 20.60 0 +0.05(+0.24%)
Dec 20, 2017 20.80 21.90 20.55 20.55 18,022 -0.95(-4.42%)
Dec 18, 2017 21.50 21.50 21.50 0 +0.00(+0.00%)
Dec 15, 2017 21.50 21.50 21.50 21.50 2,632 +0.00(+0.00%)
Dec 14, 2017 21.00 21.50 21.00 21.50 1,134 +0.50(+2.38%)
Dec 08, 2017 21.00 21.00 21.00 165 +0.39(+1.89%)
Dec 07, 2017 20.61 20.61 20.61 20.61 200 +0.04(+0.19%)
Dec 04, 2017 20.57 20.57 20.57 0 -0.48(-2.28%)
Nov 30, 2017 21.05 21.05 21.05 0 +0.15(+0.72%)
Nov 27, 2017 20.90 20.90 20.90 0 +0.00(+0.00%)
Nov 17, 2017 20.90 20.90 20.90 0 +0.40(+1.95%)
Nov 16, 2017 20.50 20.50 20.50 20.50 235 +0.00(+0.00%)
Nov 14, 2017 20.50 20.50 20.50 100 +0.23(+1.13%)
Nov 10, 2017 20.27 20.27 20.27 0 +0.01(+0.05%)
Nov 08, 2017 20.26 20.26 20.26 0 +0.00(+0.00%)
Nov 06, 2017 20.26 20.26 20.26 0 +0.00(+0.00%)
Oct 31, 2017 20.26 20.26 20.26 0 +0.00(+0.00%)
Oct 25, 2017 20.26 20.26 20.26 0 -0.49(-2.36%)
Oct 24, 2017 20.75 20.75 20.75 20.75 100 +0.25(+1.22%)
Oct 23, 2017 20.50 20.50 20.50 20.50 100 +0.20(+0.99%)
Oct 19, 2017 20.30 20.30 20.30 0 +0.04(+0.20%)
Oct 18, 2017 20.26 20.26 20.26 20.26 548 -0.04(-0.20%)
Oct 10, 2017 20.30 20.30 20.30 0 -0.35(-1.69%)
Oct 04, 2017 20.65 20.65 20.65 0 -0.35(-1.67%)
Oct 03, 2017 21.00 21.00 21.00 21.00 2,535 +0.13(+0.62%)
Oct 02, 2017 20.87 20.87 20.87 20.87 100 -0.13(-0.62%)
Sep 20, 2017 21.00 21.00 21.00 0 +0.95(+4.74%)
Sep 18, 2017 20.05 20.05 20.05 1 +0.00(+0.00%)
Sep 15, 2017 19.55 20.05 19.55 20.05 2,403 +1.48(+7.97%)
Sep 12, 2017 18.57 18.57 18.57 0 -0.68(-3.53%)
Sep 07, 2017 19.25 19.25 19.25 0 -0.35(-1.79%)
Aug 30, 2017 19.60 19.60 19.60 0 +0.10(+0.51%)
Aug 29, 2017 19.30 19.50 19.30 19.50 1,934 +0.28(+1.46%)
Aug 28, 2017 19.15 19.25 19.15 19.22 4,800 +0.07(+0.37%)
Aug 25, 2017 19.15 19.15 19.15 19.15 1,516 +0.05(+0.26%)
Aug 23, 2017 19.10 19.10 19.10 0 +0.54(+2.91%)
Aug 22, 2017 19.10 19.10 18.56 18.56 684 -0.01(-0.05%)
Aug 15, 2017 18.57 18.57 18.57 0 +0.02(+0.11%)
Aug 14, 2017 18.55 18.55 18.55 18.55 450 -0.19(-1.02%)
Aug 11, 2017 18.74 18.74 18.74 18.74 1,828 +0.23(+1.25%)
Aug 09, 2017 18.51 18.51 18.51 0 -0.02(-0.11%)
Aug 08, 2017 18.60 18.60 18.53 18.53 2,250 -0.00(-0.01%)
Aug 01, 2017 18.53 18.53 18.53 1 -0.47(-2.46%)
Jul 26, 2017 19.00 19.00 19.00 0 -0.49(-2.51%)
Jul 18, 2017 19.49 19.49 19.49 50 +0.24(+1.25%)
Jul 12, 2017 19.25 19.25 19.25 0 +0.25(+1.32%)
Jul 11, 2017 19.00 19.00 19.00 19.00 3,314 +0.40(+2.15%)
Jul 06, 2017 18.60 18.60 18.60 0 -0.45(-2.36%)
Jul 05, 2017 19.00 19.05 19.00 19.05 2,000 +0.05(+0.26%)
Jul 03, 2017 19.00 19.00 19.00 19.00 4,770 +0.00(+0.00%)
Jun 30, 2017 19.00 19.00 19.00 19.00 4,000 +0.00(+0.00%)
Jun 22, 2017 19.00 19.00 19.00 0 -0.35(-1.81%)
Jun 20, 2017 19.35 19.35 19.35 0 -0.02(-0.10%)
Jun 15, 2017 19.37 19.37 19.37 30 +0.77(+4.14%)
Jun 13, 2017 18.60 18.60 18.60 0 +0.20(+1.09%)
Jun 12, 2017 18.40 18.40 18.40 18.40 182 +0.39(+2.17%)
Jun 09, 2017 18.10 18.10 18.01 18.01 1,058 +0.00(+0.00%)
Jun 07, 2017 18.01 18.01 18.01 0 -0.39(-2.12%)
May 24, 2017 18.40 18.40 18.40 0 +0.50(+2.79%)
May 23, 2017 18.60 18.60 17.90 17.90 1,126 -0.60(-3.24%)
May 22, 2017 18.00 18.50 18.00 18.50 1,967 +0.39(+2.15%)
May 15, 2017 18.11 18.11 18.11 0 +0.01(+0.05%)
May 11, 2017 18.10 18.10 18.10 0 -0.01(-0.05%)
May 10, 2017 18.11 18.11 18.11 18.11 660 +0.01(+0.06%)
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.