Other OTC - Delayed Quote • USD
Consumers Bancorp, Inc. (CBKM)
At close: April 19 at 1:58 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Apr 23, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Apr 22, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Apr 19, 2024 | 16.03 | 16.10 | 16.00 | 16.00 | 16.00 | 4,100 |
| Apr 18, 2024 | 15.85 | 16.00 | 15.71 | 16.00 | 16.00 | 1,100 |
| Apr 17, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 4,400 |
| Apr 16, 2024 | 15.78 | 15.79 | 15.75 | 15.75 | 15.75 | 1,500 |
| Apr 15, 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 100 |
| Apr 12, 2024 | 16.02 | 16.02 | 15.90 | 15.90 | 15.90 | 400 |
| Apr 11, 2024 | 15.90 | 15.95 | 15.90 | 15.90 | 15.90 | 3,600 |
| Apr 10, 2024 | 15.93 | 15.93 | 15.90 | 15.90 | 15.90 | 1,300 |
| Apr 9, 2024 | 16.00 | 16.00 | 15.95 | 15.95 | 15.95 | 1,000 |
| Apr 8, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Apr 5, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Apr 4, 2024 | 16.00 | 16.00 | 15.83 | 16.00 | 16.00 | 1,100 |
| Apr 3, 2024 | 16.44 | 16.44 | 16.25 | 16.25 | 16.25 | 2,300 |
| Apr 2, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| Apr 1, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 1,000 |
| Mar 28, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 500 |
| Mar 27, 2024 | 16.25 | 16.47 | 16.25 | 16.47 | 16.47 | 600 |
| Mar 26, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| Mar 25, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| Mar 22, 2024 | 16.50 | 16.70 | 16.25 | 16.25 | 16.25 | 1,700 |
| Mar 21, 2024 | 16.25 | 16.50 | 15.81 | 16.45 | 16.45 | 3,000 |
| Mar 20, 2024 | 15.90 | 16.00 | 15.88 | 16.00 | 16.00 | 2,200 |
| Mar 19, 2024 | 16.30 | 16.50 | 16.30 | 16.40 | 16.40 | 500 |
| Mar 18, 2024 | 16.53 | 16.53 | 15.70 | 16.25 | 16.25 | 5,900 |
| Mar 15, 2024 | 17.00 | 17.00 | 16.55 | 16.55 | 16.55 | 1,100 |
| Mar 14, 2024 | 16.75 | 16.75 | 16.53 | 16.53 | 16.53 | 600 |
| Mar 13, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 300 |
| Mar 12, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 500 |
| Mar 11, 2024 | 16.90 | 17.05 | 16.68 | 16.68 | 16.68 | 1,300 |
| Mar 8, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 100 |
| Mar 7, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Mar 6, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Mar 5, 2024 | 16.59 | 16.60 | 16.59 | 16.60 | 16.60 | 1,700 |
| Mar 4, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 100 |
| Mar 1, 2024 | 16.80 | 16.80 | 16.79 | 16.80 | 16.80 | 1,100 |
| Feb 29, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 300 |
| Feb 28, 2024 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 1,000 |
| Feb 27, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| Feb 26, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 100 |
| Feb 23, 2024 | 0.18 Dividend | |||||
| Feb 23, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 100 |
| Feb 22, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.02 | 100 |
| Feb 21, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.02 | 1,100 |
| Feb 20, 2024 | 16.95 | 17.00 | 16.95 | 17.00 | 16.82 | 300 |
| Feb 16, 2024 | 16.67 | 16.73 | 16.67 | 16.73 | 16.55 | 600 |
| Feb 15, 2024 | 16.82 | 16.85 | 16.75 | 16.75 | 16.57 | 1,300 |
| Feb 14, 2024 | 16.85 | 16.85 | 16.66 | 16.75 | 16.57 | 3,600 |
| Feb 13, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.27 | - |
| Feb 12, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.27 | - |
| Feb 9, 2024 | 17.40 | 17.45 | 17.40 | 17.45 | 17.27 | 700 |
| Feb 8, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.07 | - |
| Feb 7, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.07 | - |
| Feb 6, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.07 | 400 |
| Feb 5, 2024 | 16.80 | 17.40 | 16.80 | 17.40 | 17.22 | 500 |
| Feb 2, 2024 | 17.30 | 17.30 | 16.80 | 16.80 | 16.62 | 1,100 |
| Feb 1, 2024 | 17.55 | 17.70 | 17.55 | 17.55 | 17.37 | 2,100 |
| Jan 31, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.07 | 200 |
| Jan 30, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.82 | 100 |
| Jan 29, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.87 | 600 |
| Jan 26, 2024 | 17.15 | 17.20 | 17.15 | 17.20 | 17.02 | 1,200 |
| Jan 25, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.92 | 300 |
| Jan 24, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.62 | - |
| Jan 23, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.62 | 300 |
| Jan 22, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.62 | 600 |
| Jan 19, 2024 | 17.00 | 17.00 | 16.80 | 16.80 | 16.62 | 1,200 |
| Jan 18, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.58 | 200 |
| Jan 17, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.63 | - |
| Jan 16, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.63 | - |
| Jan 12, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.63 | 300 |
| Jan 11, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.48 | - |
| Jan 10, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.48 | - |
| Jan 9, 2024 | 17.25 | 17.25 | 16.65 | 16.65 | 16.48 | 1,500 |
| Jan 8, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.07 | 200 |
| Jan 5, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.52 | - |
| Jan 4, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.52 | - |
| Jan 3, 2024 | 17.50 | 17.71 | 17.50 | 17.71 | 17.52 | 1,500 |
| Jan 2, 2024 | 17.40 | 17.65 | 17.40 | 17.65 | 17.47 | 3,300 |
| Dec 29, 2023 | 17.00 | 17.40 | 17.00 | 17.40 | 17.22 | 2,700 |
| Dec 28, 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.07 | - |
| Dec 27, 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.07 | 1,000 |
| Dec 26, 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 17.17 | 400 |
| Dec 22, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.32 | - |
| Dec 21, 2023 | 17.46 | 17.50 | 17.46 | 17.50 | 17.32 | 8,400 |
| Dec 20, 2023 | 17.25 | 17.38 | 17.25 | 17.38 | 17.20 | 2,100 |
| Dec 19, 2023 | 17.20 | 17.25 | 17.20 | 17.25 | 17.07 | 900 |
| Dec 18, 2023 | 17.15 | 17.30 | 17.15 | 17.30 | 17.12 | 2,400 |
| Dec 15, 2023 | 17.20 | 17.20 | 16.75 | 17.15 | 16.97 | 1,400 |
| Dec 14, 2023 | 17.00 | 17.00 | 16.50 | 16.50 | 16.33 | 6,800 |
| Dec 13, 2023 | 16.90 | 16.98 | 16.16 | 16.16 | 15.99 | 5,000 |
| Dec 12, 2023 | 16.84 | 16.90 | 16.84 | 16.90 | 16.72 | 200 |
| Dec 11, 2023 | 16.90 | 16.90 | 16.70 | 16.70 | 16.53 | 1,200 |
| Dec 8, 2023 | 16.40 | 16.70 | 16.40 | 16.70 | 16.53 | 2,900 |
| Dec 7, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.13 | 600 |
| Dec 6, 2023 | 16.22 | 16.22 | 16.22 | 16.22 | 16.05 | - |
| Dec 5, 2023 | 16.22 | 16.22 | 16.22 | 16.22 | 16.05 | - |
| Dec 4, 2023 | 16.23 | 16.23 | 16.00 | 16.22 | 16.05 | 1,500 |
| Dec 1, 2023 | 15.81 | 15.82 | 15.80 | 15.82 | 15.65 | 500 |
| Nov 30, 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.53 | - |
| Nov 29, 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.53 | 600 |
| Nov 28, 2023 | 16.63 | 16.75 | 16.63 | 16.75 | 16.57 | 1,300 |
| Nov 27, 2023 | 16.16 | 16.16 | 15.25 | 15.25 | 15.09 | 700 |
| Nov 24, 2023 | 0.18 Dividend | |||||
| Nov 24, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.82 | - |
| Nov 22, 2023 | 16.50 | 17.00 | 16.50 | 17.00 | 16.64 | 5,500 |
| Nov 21, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 15.91 | - |
| Nov 20, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 15.91 | 100 |
| Nov 17, 2023 | 16.20 | 16.66 | 16.20 | 16.50 | 16.15 | 4,800 |
| Nov 16, 2023 | 16.40 | 16.40 | 16.10 | 16.15 | 15.81 | 2,800 |
| Nov 15, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 15.96 | - |
| Nov 14, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 15.96 | - |
| Nov 13, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 15.96 | 300 |
| Nov 10, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 15.86 | - |
| Nov 9, 2023 | 17.00 | 17.00 | 16.20 | 16.20 | 15.86 | 1,500 |
| Nov 8, 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 16.89 | 300 |
| Nov 7, 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.11 | - |
| Nov 6, 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.11 | 100 |
| Nov 3, 2023 | 16.38 | 16.50 | 16.38 | 16.45 | 16.11 | 1,500 |
| Nov 2, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 15.91 | 1,900 |
| Nov 1, 2023 | 16.25 | 16.25 | 15.40 | 16.25 | 15.91 | 3,300 |
| Oct 31, 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 14.83 | 400 |
| Oct 30, 2023 | 15.02 | 15.05 | 15.02 | 15.05 | 14.73 | 200 |
| Oct 27, 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 14.78 | - |
| Oct 26, 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 14.78 | - |
| Oct 25, 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 14.78 | 1,600 |
| Oct 24, 2023 | 15.10 | 15.10 | 15.08 | 15.10 | 14.78 | 2,100 |
| Oct 23, 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 14.78 | 200 |
| Oct 20, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.18 | 2,500 |
| Oct 19, 2023 | 15.90 | 15.90 | 15.85 | 15.90 | 15.57 | 2,900 |
| Oct 18, 2023 | 16.15 | 16.15 | 15.90 | 15.90 | 15.57 | 300 |
| Oct 17, 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.06 | - |
| Oct 16, 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.06 | 500 |
| Oct 13, 2023 | 16.40 | 16.50 | 16.40 | 16.50 | 16.15 | 600 |
| Oct 12, 2023 | 16.40 | 16.42 | 16.40 | 16.42 | 16.08 | 800 |
| Oct 11, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 15.96 | - |
| Oct 10, 2023 | 16.30 | 16.39 | 16.00 | 16.30 | 15.96 | 1,400 |
| Oct 9, 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.35 | - |
| Oct 6, 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.35 | - |
| Oct 5, 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.35 | - |
| Oct 4, 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.35 | 100 |
| Oct 3, 2023 | 16.86 | 16.86 | 16.70 | 16.70 | 16.35 | 500 |
| Oct 2, 2023 | 16.90 | 16.90 | 16.85 | 16.87 | 16.52 | 1,300 |
| Sep 29, 2023 | 16.90 | 17.00 | 16.50 | 16.50 | 16.15 | 2,800 |
| Sep 28, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.45 | 300 |
| Sep 27, 2023 | 16.90 | 16.90 | 16.65 | 16.90 | 16.55 | 1,300 |
| Sep 26, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.45 | 200 |
| Sep 25, 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 16.30 | 200 |
| Sep 22, 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.55 | 300 |
| Sep 21, 2023 | 16.80 | 16.90 | 16.26 | 16.90 | 16.55 | 3,800 |
| Sep 20, 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.55 | 400 |
| Sep 19, 2023 | 16.75 | 16.90 | 16.12 | 16.90 | 16.55 | 5,800 |
| Sep 18, 2023 | 16.87 | 16.87 | 16.80 | 16.80 | 16.45 | 1,300 |
| Sep 15, 2023 | 17.69 | 17.69 | 17.15 | 17.15 | 16.79 | 2,400 |
| Sep 14, 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.32 | - |
| Sep 13, 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.32 | 100 |
| Sep 12, 2023 | 16.98 | 17.60 | 16.98 | 17.60 | 17.23 | 600 |
| Sep 11, 2023 | 16.86 | 16.86 | 16.86 | 16.86 | 16.51 | - |
| Sep 8, 2023 | 16.86 | 16.86 | 16.86 | 16.86 | 16.51 | - |
| Sep 7, 2023 | 16.86 | 16.86 | 16.86 | 16.86 | 16.51 | 100 |
| Sep 6, 2023 | 16.88 | 16.88 | 16.88 | 16.88 | 16.53 | 4,100 |
| Sep 5, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.13 | - |
| Sep 1, 2023 | 17.65 | 17.65 | 17.50 | 17.50 | 17.13 | 300 |
| Aug 31, 2023 | 17.45 | 17.65 | 17.45 | 17.50 | 17.13 | 300 |
| Aug 30, 2023 | 17.30 | 17.30 | 16.82 | 16.82 | 16.47 | 700 |
| Aug 29, 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 16.94 | 300 |
| Aug 28, 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 16.94 | - |
| Aug 25, 2023 | 17.10 | 17.30 | 17.10 | 17.30 | 16.94 | 600 |
| Aug 24, 2023 | 17.31 | 17.31 | 17.11 | 17.11 | 16.75 | 300 |
| Aug 23, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.04 | - |
| Aug 22, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.04 | - |
| Aug 21, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.04 | 1,100 |
| Aug 18, 2023 | 0.18 Dividend | |||||
| Aug 18, 2023 | 17.75 | 17.75 | 17.48 | 17.48 | 17.11 | 2,800 |
| Aug 17, 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.20 | 700 |
| Aug 16, 2023 | 17.80 | 17.80 | 17.26 | 17.26 | 16.73 | 3,400 |
| Aug 15, 2023 | 17.80 | 17.80 | 17.50 | 17.50 | 16.96 | 600 |
| Aug 14, 2023 | 17.75 | 17.75 | 16.80 | 16.80 | 16.28 | 7,200 |
| Aug 11, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.44 | 500 |
| Aug 10, 2023 | 18.00 | 18.55 | 18.00 | 18.55 | 17.98 | 2,300 |
| Aug 9, 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.20 | - |
| Aug 8, 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.20 | - |
| Aug 7, 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.20 | - |
| Aug 4, 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.20 | - |
| Aug 3, 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.20 | - |
| Aug 2, 2023 | 17.75 | 17.80 | 17.75 | 17.75 | 17.20 | 700 |
| Aug 1, 2023 | 18.00 | 18.05 | 18.00 | 18.05 | 17.49 | 600 |
| Jul 31, 2023 | 17.99 | 18.00 | 17.99 | 18.00 | 17.44 | 1,100 |
| Jul 28, 2023 | 17.94 | 18.00 | 17.60 | 17.60 | 17.06 | 500 |
| Jul 27, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.44 | 100 |
| Jul 26, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.44 | 100 |
| Jul 25, 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 17.78 | 100 |
| Jul 24, 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 17.78 | - |
| Jul 21, 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 17.78 | - |
| Jul 20, 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 17.78 | - |
| Jul 19, 2023 | 18.00 | 18.35 | 18.00 | 18.35 | 17.78 | 400 |
| Jul 18, 2023 | 18.00 | 18.00 | 17.91 | 17.93 | 17.38 | 1,500 |
| Jul 17, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.06 | 1,400 |
| Jul 14, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.06 | 100 |
| Jul 13, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.06 | 600 |
| Jul 12, 2023 | 18.03 | 18.03 | 17.60 | 17.60 | 17.06 | 1,100 |
| Jul 11, 2023 | 17.90 | 18.21 | 17.75 | 18.03 | 17.47 | 1,500 |
| Jul 10, 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.20 | 200 |
| Jul 7, 2023 | 17.75 | 17.78 | 17.75 | 17.78 | 17.23 | 800 |
| Jul 6, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.44 | 100 |
| Jul 5, 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 17.83 | - |
| Jul 3, 2023 | 18.10 | 18.40 | 18.10 | 18.40 | 17.83 | 1,200 |
| Jun 30, 2023 | 18.00 | 18.00 | 17.99 | 18.00 | 17.44 | 400 |
| Jun 29, 2023 | 18.01 | 18.03 | 17.90 | 18.01 | 17.45 | 1,000 |
| Jun 28, 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 17.45 | - |
| Jun 27, 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 17.45 | - |
| Jun 26, 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 17.45 | - |
| Jun 23, 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 17.45 | - |
| Jun 22, 2023 | 18.15 | 18.15 | 18.01 | 18.01 | 17.45 | 600 |
| Jun 21, 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 17.74 | - |
| Jun 20, 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 17.74 | 100 |
| Jun 16, 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 17.74 | - |
| Jun 15, 2023 | 17.95 | 18.30 | 17.95 | 18.30 | 17.74 | 2,300 |
| Jun 14, 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 17.01 | - |
| Jun 13, 2023 | 17.00 | 17.55 | 17.00 | 17.55 | 17.01 | 700 |
| Jun 12, 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 16.52 | - |
| Jun 9, 2023 | 16.95 | 17.05 | 16.90 | 17.05 | 16.52 | 1,000 |
| Jun 8, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 15.99 | - |
| Jun 7, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 15.99 | 1,100 |
| Jun 6, 2023 | 16.47 | 16.50 | 16.47 | 16.47 | 15.96 | 600 |
| Jun 5, 2023 | 16.30 | 16.30 | 14.56 | 16.00 | 15.51 | 21,400 |
| Jun 2, 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 16.43 | 400 |
| Jun 1, 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 16.43 | 800 |
| May 31, 2023 | 16.60 | 16.90 | 16.60 | 16.90 | 16.38 | 400 |
| May 30, 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 16.43 | - |
| May 26, 2023 | 16.95 | 16.95 | 16.93 | 16.95 | 16.43 | 2,700 |
| May 25, 2023 | 16.32 | 16.95 | 16.32 | 16.95 | 16.43 | 500 |
| May 24, 2023 | 15.83 | 15.83 | 15.83 | 15.83 | 15.34 | - |
| May 23, 2023 | 15.90 | 15.95 | 15.83 | 15.83 | 15.34 | 1,100 |
| May 22, 2023 | 15.81 | 16.00 | 15.81 | 16.00 | 15.51 | 3,500 |
| May 19, 2023 | 0.17 Dividend | |||||
| May 19, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 15.99 | - |
| May 18, 2023 | 16.35 | 16.50 | 15.71 | 16.50 | 15.83 | 900 |
| May 17, 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 15.69 | - |
| May 16, 2023 | 16.75 | 16.75 | 16.36 | 16.36 | 15.69 | 900 |
| May 15, 2023 | 16.93 | 16.95 | 16.93 | 16.95 | 16.26 | 200 |
| May 12, 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 16.26 | 100 |
| May 11, 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 16.59 | - |
| May 10, 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 16.59 | - |
| May 9, 2023 | 16.49 | 17.30 | 16.49 | 17.30 | 16.59 | 400 |
| May 8, 2023 | 16.50 | 16.50 | 16.01 | 16.01 | 15.36 | 700 |
| May 5, 2023 | 16.56 | 16.56 | 16.50 | 16.50 | 15.83 | 300 |
| May 4, 2023 | 16.60 | 17.40 | 15.30 | 17.40 | 16.69 | 1,400 |
| May 3, 2023 | 16.60 | 17.50 | 16.60 | 17.50 | 16.79 | 1,100 |
| May 2, 2023 | 17.60 | 17.60 | 17.00 | 17.16 | 16.46 | 1,400 |
| May 1, 2023 | 17.10 | 17.25 | 16.90 | 17.25 | 16.55 | 800 |
| Apr 28, 2023 | 17.95 | 17.95 | 17.95 | 17.95 | 17.22 | 300 |
| Apr 27, 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 16.40 | 100 |
| Apr 26, 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 16.40 | - |
| Apr 25, 2023 | 17.30 | 17.30 | 17.10 | 17.10 | 16.40 | 1,400 |
Related Tickers
PTBS Potomac Bancshares, Inc.
14.50
+2.11%
CCBC Chino Commercial Bancorp
10.00
-0.10%
RBAZ RBAZ Bancorp, Inc.
11.40
0.00%
TYBT Trinity Bank, N.A.
94.00
0.00%
FCCTP First Community Corporation PFD SER A
8.05
0.00%
IFHI Integrated Financial Holdings, Inc.
30.85
-0.64%
BOID Bank of Idaho Holding Company
28.25
0.00%
WVFC WVS Financial Corp.
12.94
0.00%
PEBC Peoples Bancorp, Inc.
31.11
0.00%
PBCO PBCO Financial Corporation
11.80
0.00%