CBTX, Inc. (CBTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

32.01

-0.79

(-2.41%)

At close: 04:00PM EDT

32.00

-0.01

(-0.05%)

After hours:

04:05PM EDT

Advertisement

Time Period:

Aug 20, 2021 - Aug 20, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 19, 2022	32.68	32.69	31.88	32.01	32.01	80,600
Aug 18, 2022	32.95	33.10	32.63	32.80	32.80	60,500
Aug 17, 2022	32.90	32.99	32.72	32.84	32.84	110,400
Aug 16, 2022	32.79	32.98	32.44	32.92	32.92	180,000
Aug 15, 2022	32.51	32.99	32.01	32.70	32.70	135,300
Aug 12, 2022	32.07	32.53	31.99	32.51	32.51	79,900
Aug 11, 2022	32.00	32.16	31.94	32.04	32.04	58,000
Aug 10, 2022	31.98	32.15	31.86	31.90	31.90	80,500
Aug 09, 2022	31.12	31.65	31.04	31.65	31.65	87,900
Aug 08, 2022	30.94	31.25	30.78	31.03	31.03	169,200
Aug 05, 2022	30.52	30.87	30.43	30.74	30.74	168,000
Aug 04, 2022	30.97	30.97	30.60	30.66	30.66	101,700
Aug 03, 2022	30.80	30.97	30.51	30.84	30.84	163,000
Aug 02, 2022	31.35	31.35	30.48	30.52	30.52	66,100
Aug 01, 2022	30.91	31.68	30.70	31.30	31.30	105,400
Jul 29, 2022	30.27	31.07	30.04	30.95	30.95	101,700
Jul 28, 2022	29.77	30.13	29.70	30.09	30.09	48,900
Jul 27, 2022	29.43	29.98	29.39	29.97	29.97	79,900
Jul 26, 2022	28.83	29.38	28.69	29.34	29.34	61,600
Jul 25, 2022	28.80	29.14	28.80	28.87	28.87	71,400
Jul 22, 2022	29.05	29.21	28.62	28.85	28.85	49,200
Jul 21, 2022	28.88	29.10	28.61	28.99	28.99	40,300
Jul 20, 2022	28.80	29.18	28.70	28.99	28.99	69,500
Jul 19, 2022	28.47	29.31	28.47	28.96	28.96	63,300
Jul 18, 2022	28.16	28.44	28.00	28.19	28.19	61,500
Jul 15, 2022	27.22	28.00	27.22	27.85	27.85	88,400
Jul 14, 2022	26.84	27.06	26.48	26.89	26.89	67,500
Jul 13, 2022	27.45	27.51	27.06	27.18	27.18	55,700
Jul 12, 2022	27.45	27.96	27.45	27.60	27.60	51,600
Jul 11, 2022	27.30	27.62	27.30	27.54	27.54	52,100
Jul 08, 2022	27.43	27.62	27.20	27.49	27.49	30,800
Jul 07, 2022	27.67	27.98	27.38	27.42	27.42	41,900
Jul 06, 2022	27.43	27.70	27.24	27.39	27.39	34,700
Jul 05, 2022	27.05	27.53	26.62	27.51	27.51	77,000
Jul 01, 2022	26.62	27.50	26.13	27.42	27.42	91,200
Jun 30, 2022	26.25	26.82	26.11	26.59	26.59	135,200
Jun 29, 2022	26.62	26.70	26.39	26.55	26.55	91,600
Jun 28, 2022	27.31	27.61	26.69	26.70	26.70	123,500
Jun 27, 2022	26.71	27.37	26.71	27.15	27.15	102,700
Jun 24, 2022	27.13	27.60	27.13	27.19	27.19	180,600
Jun 23, 2022	27.54	27.57	26.86	27.05	27.05	76,800
Jun 22, 2022	27.48	27.88	27.31	27.59	27.59	47,900
Jun 21, 2022	27.54	27.96	27.48	27.66	27.66	73,000
Jun 17, 2022	27.54	27.93	27.16	27.29	27.29	112,700
Jun 16, 2022	27.55	27.65	27.12	27.30	27.30	99,000
Jun 15, 2022	27.63	28.23	27.59	27.85	27.85	86,700
Jun 14, 2022	27.38	27.60	27.01	27.55	27.55	96,000
Jun 13, 2022	27.05	27.77	27.02	27.21	27.21	91,500
Jun 10, 2022	27.40	27.73	27.10	27.46	27.46	162,500
Jun 09, 2022	28.51	28.55	27.70	27.73	27.73	80,600
Jun 08, 2022	28.67	29.11	28.43	28.63	28.63	65,300
Jun 07, 2022	28.59	28.83	28.45	28.56	28.56	46,000
Jun 06, 2022	28.84	28.93	28.61	28.68	28.68	59,000
Jun 03, 2022	28.65	28.74	28.28	28.57	28.57	60,100
Jun 02, 2022	28.32	28.69	28.08	28.67	28.67	45,500
Jun 01, 2022	28.44	28.69	27.97	28.24	28.24	45,000
May 31, 2022	28.19	28.48	27.92	28.42	28.42	87,100
May 27, 2022	27.98	28.46	27.95	28.41	28.41	40,900
May 26, 2022	27.73	27.98	27.71	27.91	27.91	50,800
May 25, 2022	27.54	27.99	27.41	27.49	27.49	47,400
May 24, 2022	27.58	27.70	27.02	27.51	27.51	80,500
May 23, 2022	27.25	27.84	27.20	27.63	27.63	45,300
May 20, 2022	27.04	27.18	26.50	26.90	26.90	45,800
May 19, 2022	27.28	27.62	26.66	26.71	26.71	75,600
May 18, 2022	27.58	27.73	27.33	27.49	27.49	56,000
May 17, 2022	28.05	28.37	27.58	27.89	27.89	67,400
May 16, 2022	27.39	27.76	27.01	27.70	27.70	73,900
May 13, 2022	27.88	27.90	27.10	27.45	27.45	151,400
May 12, 2022	28.17	28.17	27.25	27.63	27.63	54,200
May 11, 2022	28.49	28.75	28.14	28.18	28.18	44,200
May 10, 2022	29.35	29.41	28.26	28.39	28.39	144,500
May 09, 2022	28.63	29.29	28.51	29.16	29.16	83,100
May 06, 2022	28.85	28.96	28.43	28.94	28.94	57,700
May 05, 2022	29.13	29.16	28.44	28.75	28.75	81,600
May 04, 2022	29.11	29.47	28.52	29.43	29.43	95,600
May 03, 2022	29.08	29.33	28.81	28.98	28.98	60,700
May 02, 2022	28.71	29.27	28.33	29.02	29.02	103,800
Apr 29, 2022	28.30	28.97	28.05	28.52	28.52	101,000
Apr 28, 2022	27.84	28.10	27.59	28.00	28.00	62,600
Apr 27, 2022	28.15	28.39	27.40	27.51	27.51	77,600
Apr 26, 2022	28.49	28.76	28.04	28.09	28.09	89,600
Apr 25, 2022	28.70	28.84	27.96	28.70	28.70	72,600
Apr 22, 2022	29.37	29.37	28.63	28.71	28.71	59,300
Apr 21, 2022	29.82	30.21	29.31	29.45	29.45	39,400
Apr 20, 2022	29.57	30.22	29.57	29.74	29.74	56,700
Apr 19, 2022	28.77	29.66	28.77	29.54	29.54	63,300
Apr 18, 2022	28.90	29.10	28.59	28.71	28.71	52,500
Apr 14, 2022	28.77	28.98	28.55	28.78	28.78	79,700
Apr 13, 2022	28.33	28.69	28.26	28.65	28.65	105,900
Apr 12, 2022	29.06	29.34	28.44	28.50	28.50	63,000
Apr 11, 2022	29.10	29.46	28.75	28.93	28.93	52,400
Apr 08, 2022	29.23	29.34	28.82	28.93	28.93	43,900
Apr 07, 2022	29.82	29.82	29.16	29.22	29.22	57,600
Apr 06, 2022	30.14	30.14	29.76	29.86	29.86	71,100
Apr 05, 2022	30.55	30.73	29.94	30.04	30.04	108,500
Apr 04, 2022	30.46	30.46	29.91	30.27	30.27	65,300
Apr 01, 2022	31.13	31.21	30.46	30.56	30.56	90,100
Mar 31, 2022	31.27	31.69	30.89	31.00	31.00	159,200
Mar 30, 2022	31.99	32.38	31.14	31.29	31.29	89,400
Mar 29, 2022	31.74	32.26	31.64	32.01	32.01	65,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,228.48-55.26(-1.29%)

Dow 3033,706.74-292.30(-0.86%)

Nasdaq12,705.21-260.08(-2.01%)

Russell 20001,957.35-43.38(-2.17%)

Crude Oil89.91-0.59(-0.65%)

Gold1,760.30-10.90(-0.62%)

CBTX, Inc. (CBTX)

S&P 500
4,228.48
-55.26(-1.29%)

Dow 30
33,706.74
-292.30(-0.86%)

Nasdaq
12,705.21
-260.08(-2.01%)

Russell 2000
1,957.35
-43.38(-2.17%)

Crude Oil
89.91
-0.59(-0.65%)

Gold
1,760.30
-10.90(-0.62%)