CBBC - CBBC Bancorp

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 201823.9024.0023.9024.0024.002,700
Feb 20, 201823.7623.7623.7623.7623.76-
Feb 16, 201823.8123.8123.7623.7623.764,000
Feb 15, 201823.8023.8023.8023.8023.80-
Feb 14, 201823.9023.9023.8023.8023.801,000
Feb 13, 201823.9023.9023.8023.8023.807,100
Feb 12, 201823.8523.9023.8023.8023.807,200
Feb 09, 201823.7723.8023.7723.8023.802,400
Feb 08, 201823.8023.8023.7523.7723.7713,700
Feb 07, 201823.8023.8023.8023.8023.80-
Feb 06, 201823.8023.8523.7523.8023.8017,700
Feb 05, 201823.8223.8523.8223.8223.8212,500
Feb 02, 201823.8323.8323.8023.8023.802,500
Feb 01, 201823.8023.8023.8023.8023.8010,100
Jan 31, 201823.8023.8023.8023.8023.803,600
Jan 30, 201823.8523.8523.8023.8023.805,200
Jan 29, 201823.8523.8523.8523.8523.852,600
Jan 26, 201823.9524.0023.9523.9523.956,100
Jan 25, 201823.8023.8023.8023.8023.80-
Jan 24, 201823.8523.8523.8023.8023.802,800
Jan 23, 201823.8523.9023.8523.9023.90300
Jan 22, 201823.8023.8023.8023.8023.802,500
Jan 19, 201823.8323.8623.7723.7723.776,100
Jan 18, 201823.8523.8523.8523.8523.85-
Jan 17, 201823.9023.9023.8523.8523.851,600
Jan 16, 201823.9923.9923.8523.8523.853,700
Jan 12, 201823.7523.7523.7523.7523.75100
Jan 11, 201823.7023.7023.7023.7023.706,100
Jan 10, 201823.6723.6723.6723.6723.67800
Jan 09, 201823.6523.6723.6023.6723.6717,200
Jan 08, 201823.7023.7023.6723.6723.6720,100
Jan 05, 201823.6723.7023.6723.7023.701,500
Jan 04, 201823.6723.6723.6623.6623.661,900
Jan 03, 201823.7123.7523.6723.6723.677,600
Jan 02, 201823.8523.8523.7023.7023.7011,400
Dec 29, 201723.8623.8623.8523.8523.8511,000
Dec 28, 201723.9223.9223.8523.8523.854,500
Dec 27, 201723.9023.9023.9023.9023.901,000
Dec 26, 201723.9523.9523.9523.9523.954,100
Dec 22, 201724.0024.0123.9824.0024.005,000
Dec 21, 201723.9924.0023.9924.0024.003,000
Dec 20, 201723.9523.9523.9523.9523.951,000
Dec 19, 201723.9023.9023.9023.9023.904,100
Dec 18, 201723.9924.0023.9523.9523.959,900
Dec 15, 201723.9923.9923.9523.9923.997,100
Dec 14, 201724.0024.0023.8023.9023.902,500
Dec 13, 201724.0024.0023.9023.9023.905,100
Dec 12, 201723.7523.7523.7523.7523.75-
Dec 11, 201723.9624.0023.7523.7523.753,700
Dec 08, 201724.1024.1024.0124.0124.012,900
Dec 07, 201724.1024.1024.1024.1024.10-
Dec 06, 201724.1024.1024.1024.1024.101,800
Dec 05, 201724.1024.1524.1024.1524.15200
Dec 04, 201724.0024.0024.0024.0024.00-
Dec 01, 201724.0024.0524.0024.0024.002,100
Nov 30, 201724.0024.0023.9523.9523.9510,200
Nov 29, 201724.2024.2024.0524.0524.0514,900
Nov 28, 201724.1224.1224.1224.1224.121,100
Nov 27, 201724.2024.2124.2024.2024.205,900
Nov 24, 201724.2024.2524.2024.2524.256,300
Nov 22, 201724.1524.2024.1524.1624.162,900
Nov 21, 201724.1524.1524.1524.1524.15200
Nov 20, 201724.1224.1524.1224.1524.155,700
Nov 17, 201724.1224.1524.1224.1524.154,600
Nov 16, 201724.1524.1524.1224.1524.1522,200
Nov 15, 201724.1024.1524.1024.1224.1213,100
Nov 14, 201724.1524.1524.1524.1524.15-
Nov 13, 201724.0524.1524.0524.1524.1512,800
Nov 10, 201724.1024.1024.1024.1024.102,000
Nov 09, 201724.0524.0524.0124.0524.0522,100
Nov 08, 201724.0024.0024.0024.0024.00600
Nov 07, 201724.0024.2523.3024.0524.0529,200
Nov 06, 201720.0020.0020.0020.0020.00-
Nov 03, 201720.0020.0020.0020.0020.00100
Nov 02, 201719.7519.7519.7519.7519.75-
Nov 01, 201719.7519.7519.7519.7519.75-
Oct 31, 201719.7519.7519.7519.7519.75-
Oct 30, 201719.7519.7519.7519.7519.75-
Oct 27, 201719.7519.7519.7519.7519.75-
Oct 26, 201719.7519.7519.7519.7519.75200
Oct 25, 201719.7019.7019.7019.7019.70-
Oct 24, 201719.7019.7019.7019.7019.70400
Oct 23, 201719.3019.3019.3019.3019.30-
Oct 20, 201719.3019.3019.3019.3019.30-
Oct 19, 201719.3019.3019.3019.3019.30400
Oct 18, 201719.1019.1019.1019.1019.10-
Oct 17, 201719.1019.1019.1019.1019.10-
Oct 16, 201719.1019.1019.1019.1019.10-
Oct 13, 201719.1019.1019.1019.1019.10-
Oct 12, 201719.1019.1019.1019.1019.10-
Oct 11, 201719.1019.1019.1019.1019.10-
Oct 10, 201719.1019.1019.1019.1019.10-
Oct 09, 201719.1019.1019.1019.1019.10-
Oct 06, 201719.1019.1019.1019.1019.10-
Oct 05, 201719.1019.1019.1019.1019.10-
Oct 04, 201719.1019.1019.1019.1019.10-
Oct 03, 201719.1019.1019.1019.1019.10400
Oct 02, 201719.0519.0519.0519.0519.05-
Sep 29, 201719.0519.0519.0519.0519.05-
Sep 28, 201719.0519.0519.0519.0519.05-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...