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 29, 2022 23.00 23.00 22.81 22.81 1,385 -0.44(-1.89%)
Apr 28, 2022 23.25 23.25 23.25 23.25 140 +0.00(+0.00%)
Apr 27, 2022 23.00 23.25 22.99 23.25 1,159 +0.00(+0.00%)
Apr 22, 2022 23.25 0 -0.15(-0.64%)
Apr 21, 2022 23.22 23.40 23.22 23.40 1,100 +0.00(+0.00%)
Apr 20, 2022 23.40 23.40 23.40 23.40 100 +0.00(+0.00%)
Apr 19, 2022 23.05 23.40 23.00 23.40 9,284 +0.30(+1.30%)
Apr 13, 2022 23.10 82 +0.00(+0.00%)
Apr 08, 2022 23.10 0 -0.10(-0.43%)
Apr 04, 2022 23.20 0 -0.05(-0.22%)
Apr 01, 2022 23.80 24.00 23.25 23.25 1,805 +0.25(+1.09%)
Mar 30, 2022 23.00 20 -0.50(-2.13%)
Mar 29, 2022 23.50 23.50 23.50 23.50 375 -0.10(-0.42%)
Mar 25, 2022 23.60 0 +0.00(+0.00%)
Mar 23, 2022 23.60 3 +0.12(+0.51%)
Mar 21, 2022 23.48 0 -0.51(-2.13%)
Mar 18, 2022 23.99 23.99 23.99 23.99 275 +0.00(+0.00%)
Mar 15, 2022 23.99 7 +0.89(+3.85%)
Mar 14, 2022 23.12 23.12 23.10 23.10 594 -0.41(-1.74%)
Mar 11, 2022 23.47 23.51 23.47 23.51 213 +0.01(+0.04%)
Mar 08, 2022 23.50 0 -0.10(-0.42%)
Mar 07, 2022 23.60 23.60 23.60 23.60 109 -0.15(-0.63%)
Mar 04, 2022 23.75 23.75 23.75 23.75 225 +0.25(+1.06%)
Mar 01, 2022 23.50 0 -0.25(-1.05%)
Feb 24, 2022 23.75 10 +0.11(+0.47%)
Feb 23, 2022 24.00 24.00 23.64 23.64 672 -0.36(-1.50%)
Feb 18, 2022 24.00 20 +0.00(+0.00%)
Feb 17, 2022 24.00 24.00 24.00 24.00 200 +0.00(+0.00%)
Feb 16, 2022 24.00 24.00 24.00 24.00 130 +0.00(+0.00%)
Feb 15, 2022 24.00 24.35 24.00 24.00 1,935 -0.18(-0.72%)
Feb 14, 2022 24.18 24.18 24.18 24.18 100 +0.88(+3.76%)
Feb 11, 2022 23.35 23.35 23.25 23.30 2,501 -1.05(-4.31%)
Feb 10, 2022 24.33 24.35 24.31 24.35 1,187 -0.15(-0.61%)
Feb 09, 2022 24.50 24.50 24.50 24.50 121 +1.00(+4.26%)
Feb 08, 2022 23.50 23.50 23.50 23.50 151 +0.00(+0.00%)
Feb 07, 2022 23.94 23.94 23.50 23.50 589 -0.01(-0.04%)
Feb 03, 2022 23.51 0 -0.14(-0.59%)
Feb 02, 2022 23.90 23.90 23.65 23.65 977 -0.15(-0.63%)
Feb 01, 2022 24.00 24.00 23.80 23.80 903 +0.80(+3.48%)
Jan 31, 2022 22.75 23.00 22.75 23.00 1,200 +0.00(+0.00%)
Jan 28, 2022 23.00 23.00 23.00 23.00 500 +0.25(+1.10%)
Jan 27, 2022 23.00 24.00 22.75 22.75 2,671 -0.25(-1.09%)
Jan 26, 2022 22.80 23.00 22.80 23.00 528 +0.00(+0.00%)
Jan 25, 2022 22.38 23.00 22.38 23.00 363 +0.95(+4.31%)
Jan 24, 2022 22.05 22.05 22.00 22.05 1,322 -0.15(-0.68%)
Jan 21, 2022 22.15 22.25 22.15 22.20 801 +0.23(+1.05%)
Jan 20, 2022 22.47 22.75 21.95 21.97 5,654 +0.11(+0.53%)
Jan 19, 2022 22.45 22.45 21.86 21.86 201 -0.14(-0.66%)
Jan 18, 2022 22.60 22.60 22.00 22.00 638 -0.50(-2.22%)
Jan 13, 2022 22.50 0 +0.00(+0.00%)
Jan 12, 2022 22.50 22.75 22.50 22.50 1,040 +0.50(+2.27%)
Jan 11, 2022 22.30 22.50 22.00 22.00 623 +0.00(+0.00%)
Jan 04, 2022 22.00 22.00 22.00 10 +0.00(+0.00%)
Jan 03, 2022 21.57 22.00 21.50 22.00 1,305 +0.45(+2.09%)
Dec 31, 2021 22.44 22.60 21.55 21.55 1,705 -0.89(-3.97%)
Dec 30, 2021 22.44 22.44 22.44 22.44 200 +0.89(+4.13%)
Dec 27, 2021 21.55 21.55 21.55 0 -0.15(-0.69%)
Dec 23, 2021 21.80 21.80 21.70 21.70 618 -0.35(-1.59%)
Dec 20, 2021 22.05 22.05 22.05 2 +0.25(+1.15%)
Dec 17, 2021 22.55 22.55 21.80 21.80 1,101 -0.56(-2.53%)
Dec 16, 2021 22.36 22.36 22.36 22.36 150 +0.36(+1.66%)
Dec 15, 2021 22.95 22.95 21.90 22.00 3,499 +0.10(+0.46%)
Dec 10, 2021 21.90 21.90 21.90 0 -0.10(-0.45%)
Dec 09, 2021 22.00 22.00 22.00 22.00 1,100 -0.75(-3.28%)
Dec 06, 2021 22.75 22.75 22.75 0 +0.75(+3.39%)
Dec 03, 2021 22.00 22.00 22.00 22.00 500 +0.00(+0.00%)
Dec 02, 2021 22.05 22.15 22.00 22.00 1,000 -0.75(-3.30%)
Dec 01, 2021 22.50 22.75 22.16 22.75 1,651 -0.07(-0.31%)
Nov 30, 2021 22.82 22.98 22.82 22.82 700 -0.18(-0.78%)
Nov 29, 2021 23.20 23.20 23.00 23.00 315 -0.20(-0.86%)
Nov 26, 2021 23.15 23.25 23.15 23.20 370 +0.05(+0.22%)
Nov 24, 2021 23.15 23.15 23.15 23.15 100 +0.15(+0.65%)
Nov 23, 2021 22.85 23.00 22.80 23.00 1,775 +0.50(+2.22%)
Nov 19, 2021 22.50 22.50 22.50 0 +0.00(+0.00%)
Nov 16, 2021 22.50 22.50 22.50 29 +0.35(+1.58%)
Nov 10, 2021 22.15 22.15 22.15 0 +0.05(+0.23%)
Nov 09, 2021 22.50 22.50 22.10 22.10 2,700 -0.40(-1.78%)
Nov 08, 2021 22.50 22.50 22.50 22.50 100 +0.40(+1.81%)
Nov 04, 2021 22.10 22.10 22.10 0 -0.40(-1.78%)
Nov 03, 2021 23.00 23.00 22.50 22.50 2,460 +0.01(+0.04%)
Nov 01, 2021 22.49 22.49 22.49 0 +0.24(+1.08%)
Oct 28, 2021 22.25 22.25 22.25 0 -0.23(-1.05%)
Oct 27, 2021 22.33 22.48 22.33 22.48 470 +0.23(+1.06%)
Oct 26, 2021 21.55 22.25 21.55 22.25 2,322 +0.74(+3.44%)
Oct 25, 2021 22.30 22.30 21.51 21.51 5,343 -0.49(-2.23%)
Oct 21, 2021 22.00 22.00 22.00 50 +0.53(+2.47%)
Oct 19, 2021 21.47 21.47 21.47 0 -1.10(-4.87%)
Oct 15, 2021 22.57 22.57 22.57 3 -0.03(-0.13%)
Oct 14, 2021 22.60 22.60 22.60 22.60 942 +0.00(+0.00%)
Oct 13, 2021 22.60 22.60 22.60 22.60 171 +0.15(+0.67%)
Oct 12, 2021 22.45 22.45 22.45 22.45 200 -0.05(-0.22%)
Oct 11, 2021 22.57 22.57 22.50 22.50 1,300 +0.20(+0.90%)
Oct 07, 2021 22.30 22.30 22.30 50 -0.50(-2.19%)
Oct 01, 2021 22.80 22.80 22.80 38 -0.70(-2.98%)
Sep 30, 2021 23.50 23.50 23.50 23.50 501 -0.25(-1.05%)
Sep 28, 2021 23.75 23.75 23.75 0 +3.02(+14.57%)
Sep 27, 2021 20.73 20.73 20.73 20.73 823 +0.00(+0.00%)
Sep 24, 2021 20.73 20.73 20.73 20.73 1,290 -0.27(-1.29%)
Sep 23, 2021 21.40 21.40 21.00 21.00 2,263 +0.00(+0.00%)
Sep 21, 2021 21.00 21.00 21.00 1 +0.00(+0.00%)
Sep 20, 2021 20.27 21.00 20.00 21.00 501 +0.00(+0.00%)
Sep 17, 2021 21.00 22.00 21.00 21.00 3,101 -1.00(-4.55%)
Sep 16, 2021 22.00 22.00 22.00 22.00 366 +0.50(+2.33%)
Sep 15, 2021 21.50 21.50 21.00 21.50 3,436 +0.60(+2.87%)
Sep 14, 2021 19.45 21.00 19.45 20.90 700 +1.45(+7.46%)
Sep 10, 2021 19.45 19.45 19.45 3 -0.07(-0.36%)
Sep 09, 2021 19.53 19.53 19.50 19.52 800 -0.03(-0.15%)
Sep 08, 2021 19.55 19.55 19.55 19.55 817 -0.02(-0.10%)
Sep 07, 2021 19.57 19.57 19.57 19.57 1,277 +0.12(+0.62%)
Sep 03, 2021 19.75 19.75 19.45 19.45 6,835 -0.55(-2.75%)
Sep 02, 2021 20.25 20.25 20.00 20.00 1,104 +0.00(+0.00%)
Aug 26, 2021 20.00 20.00 20.00 0 +0.70(+3.63%)
Aug 25, 2021 19.49 19.49 19.30 19.30 909 +0.09(+0.47%)
Aug 20, 2021 19.21 19.21 19.21 0 -0.29(-1.49%)
Aug 19, 2021 19.50 19.90 19.50 19.50 2,836 +0.00(+0.00%)
Aug 18, 2021 19.75 19.80 19.50 19.50 630 +0.10(+0.52%)
Aug 17, 2021 19.40 19.55 19.40 19.40 833 -0.10(-0.51%)
Aug 16, 2021 19.50 19.50 19.50 19.50 2,972 +0.00(+0.00%)
Aug 13, 2021 19.45 19.50 19.45 19.50 1,768 +0.25(+1.30%)
Aug 10, 2021 19.25 19.25 19.25 0 +0.00(+0.00%)
Aug 09, 2021 19.45 19.45 19.25 19.25 1,700 -0.06(-0.31%)
Aug 06, 2021 19.45 19.45 19.31 19.31 5,185 -0.13(-0.67%)
Aug 05, 2021 19.45 19.45 19.32 19.44 601 +0.23(+1.20%)
Aug 04, 2021 19.36 19.45 19.10 19.21 1,496 +0.00(+0.00%)
Aug 03, 2021 19.22 19.22 19.21 19.21 2,675 -0.04(-0.21%)
Aug 02, 2021 19.46 19.46 19.21 19.25 1,421 -0.05(-0.26%)
Jul 29, 2021 19.30 19.30 19.30 40 -0.10(-0.52%)
Jul 28, 2021 19.47 19.47 19.40 19.40 1,400 -0.07(-0.36%)
Jul 26, 2021 19.47 19.47 19.47 0 +0.00(+0.00%)
Jul 22, 2021 19.47 19.47 19.47 0 +0.00(+0.00%)
Jul 21, 2021 19.47 19.47 19.47 19.47 1,000 +0.00(+0.00%)
Jul 20, 2021 19.47 19.47 19.47 19.47 300 +0.16(+0.83%)
Jul 16, 2021 19.31 19.31 19.31 40 -0.16(-0.82%)
Jul 15, 2021 19.31 19.47 19.31 19.47 1,085 +0.00(+0.00%)
Jul 14, 2021 19.47 19.47 19.47 19.47 614 -0.01(-0.05%)
Jul 13, 2021 19.45 19.48 19.39 19.48 801 +0.03(+0.15%)
Jul 12, 2021 19.45 19.45 19.45 19.45 1,534 +0.00(+0.00%)
Jul 09, 2021 19.40 19.45 19.35 19.45 4,048 +0.05(+0.26%)
Jul 08, 2021 19.42 19.42 19.40 19.40 2,402 -0.01(-0.05%)
Jul 07, 2021 19.40 19.45 19.40 19.41 3,258 +0.00(+0.00%)
Jul 01, 2021 19.41 19.41 19.41 54 -0.09(-0.46%)
Jun 30, 2021 19.45 19.50 19.45 19.50 1,738 +0.15(+0.78%)
Jun 28, 2021 19.35 19.35 19.35 0 -0.35(-1.78%)
Jun 24, 2021 19.70 19.70 19.70 16 +0.00(+0.00%)
Jun 17, 2021 19.70 19.70 19.70 0 -0.04(-0.20%)
Jun 15, 2021 19.74 19.74 19.74 144 +0.34(+1.75%)
Jun 11, 2021 19.40 19.40 19.40 0 +0.01(+0.05%)
Jun 09, 2021 19.39 19.39 19.39 80 -0.01(-0.05%)
Jun 07, 2021 19.40 19.40 19.40 10 +0.29(+1.52%)
Jun 04, 2021 19.31 19.31 19.11 19.11 700 -0.48(-2.48%)
Jun 03, 2021 19.35 19.59 19.25 19.59 898 +0.33(+1.74%)
Jun 01, 2021 19.26 19.26 19.26 0 -0.14(-0.72%)
May 28, 2021 19.40 19.40 19.40 19.40 310 +0.08(+0.41%)
May 27, 2021 19.35 19.40 19.32 19.32 1,206 -0.13(-0.67%)
May 26, 2021 19.40 19.45 19.35 19.45 6,040 -0.15(-0.77%)
May 24, 2021 19.60 19.60 19.60 0 -0.12(-0.61%)
May 21, 2021 19.72 19.72 19.72 19.72 560 +0.22(+1.13%)
May 20, 2021 19.45 19.50 19.45 19.50 856 -0.02(-0.10%)
May 18, 2021 19.52 19.52 19.52 5 -0.08(-0.41%)
May 13, 2021 19.60 19.60 19.60 0 +0.00(+0.00%)
May 11, 2021 19.60 19.60 19.60 0 -0.10(-0.51%)
May 10, 2021 19.70 19.70 19.70 19.70 2,912 +0.00(+0.00%)
May 07, 2021 19.70 19.70 19.70 19.70 460 +0.21(+1.08%)
May 04, 2021 19.49 19.49 19.49 1 +0.09(+0.46%)
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.