Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

CBTX, Inc. (CBTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
32.01-0.79 (-2.41%)
At close: 04:00PM EDT
32.00 -0.01 (-0.05%)
After hours: 04:05PM EDT
Advertisement
Advertisement
Time Period:
Aug 20, 2021 - Aug 20, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 202232.6832.6931.8832.0132.0180,600
Aug 18, 202232.9533.1032.6332.8032.8060,500
Aug 17, 202232.9032.9932.7232.8432.84110,400
Aug 16, 202232.7932.9832.4432.9232.92180,000
Aug 15, 202232.5132.9932.0132.7032.70135,300
Aug 12, 202232.0732.5331.9932.5132.5179,900
Aug 11, 202232.0032.1631.9432.0432.0458,000
Aug 10, 202231.9832.1531.8631.9031.9080,500
Aug 09, 202231.1231.6531.0431.6531.6587,900
Aug 08, 202230.9431.2530.7831.0331.03169,200
Aug 05, 202230.5230.8730.4330.7430.74168,000
Aug 04, 202230.9730.9730.6030.6630.66101,700
Aug 03, 202230.8030.9730.5130.8430.84163,000
Aug 02, 202231.3531.3530.4830.5230.5266,100
Aug 01, 202230.9131.6830.7031.3031.30105,400
Jul 29, 202230.2731.0730.0430.9530.95101,700
Jul 28, 202229.7730.1329.7030.0930.0948,900
Jul 27, 202229.4329.9829.3929.9729.9779,900
Jul 26, 202228.8329.3828.6929.3429.3461,600
Jul 25, 202228.8029.1428.8028.8728.8771,400
Jul 22, 202229.0529.2128.6228.8528.8549,200
Jul 21, 202228.8829.1028.6128.9928.9940,300
Jul 20, 202228.8029.1828.7028.9928.9969,500
Jul 19, 202228.4729.3128.4728.9628.9663,300
Jul 18, 202228.1628.4428.0028.1928.1961,500
Jul 15, 202227.2228.0027.2227.8527.8588,400
Jul 14, 202226.8427.0626.4826.8926.8967,500
Jul 13, 202227.4527.5127.0627.1827.1855,700
Jul 12, 202227.4527.9627.4527.6027.6051,600
Jul 11, 202227.3027.6227.3027.5427.5452,100
Jul 08, 202227.4327.6227.2027.4927.4930,800
Jul 07, 202227.6727.9827.3827.4227.4241,900
Jul 06, 202227.4327.7027.2427.3927.3934,700
Jul 05, 202227.0527.5326.6227.5127.5177,000
Jul 01, 202226.6227.5026.1327.4227.4291,200
Jun 30, 202226.2526.8226.1126.5926.59135,200
Jun 29, 202226.6226.7026.3926.5526.5591,600
Jun 28, 202227.3127.6126.6926.7026.70123,500
Jun 27, 202226.7127.3726.7127.1527.15102,700
Jun 24, 202227.1327.6027.1327.1927.19180,600
Jun 23, 202227.5427.5726.8627.0527.0576,800
Jun 22, 202227.4827.8827.3127.5927.5947,900
Jun 21, 202227.5427.9627.4827.6627.6673,000
Jun 17, 202227.5427.9327.1627.2927.29112,700
Jun 16, 202227.5527.6527.1227.3027.3099,000
Jun 15, 202227.6328.2327.5927.8527.8586,700
Jun 14, 202227.3827.6027.0127.5527.5596,000
Jun 13, 202227.0527.7727.0227.2127.2191,500
Jun 10, 202227.4027.7327.1027.4627.46162,500
Jun 09, 202228.5128.5527.7027.7327.7380,600
Jun 08, 202228.6729.1128.4328.6328.6365,300
Jun 07, 202228.5928.8328.4528.5628.5646,000
Jun 06, 202228.8428.9328.6128.6828.6859,000
Jun 03, 202228.6528.7428.2828.5728.5760,100
Jun 02, 202228.3228.6928.0828.6728.6745,500
Jun 01, 202228.4428.6927.9728.2428.2445,000
May 31, 202228.1928.4827.9228.4228.4287,100
May 27, 202227.9828.4627.9528.4128.4140,900
May 26, 202227.7327.9827.7127.9127.9150,800
May 25, 202227.5427.9927.4127.4927.4947,400
May 24, 202227.5827.7027.0227.5127.5180,500
May 23, 202227.2527.8427.2027.6327.6345,300
May 20, 202227.0427.1826.5026.9026.9045,800
May 19, 202227.2827.6226.6626.7126.7175,600
May 18, 202227.5827.7327.3327.4927.4956,000
May 17, 202228.0528.3727.5827.8927.8967,400
May 16, 202227.3927.7627.0127.7027.7073,900
May 13, 202227.8827.9027.1027.4527.45151,400
May 12, 202228.1728.1727.2527.6327.6354,200
May 11, 202228.4928.7528.1428.1828.1844,200
May 10, 202229.3529.4128.2628.3928.39144,500
May 09, 202228.6329.2928.5129.1629.1683,100
May 06, 202228.8528.9628.4328.9428.9457,700
May 05, 202229.1329.1628.4428.7528.7581,600
May 04, 202229.1129.4728.5229.4329.4395,600
May 03, 202229.0829.3328.8128.9828.9860,700
May 02, 202228.7129.2728.3329.0229.02103,800
Apr 29, 202228.3028.9728.0528.5228.52101,000
Apr 28, 202227.8428.1027.5928.0028.0062,600
Apr 27, 202228.1528.3927.4027.5127.5177,600
Apr 26, 202228.4928.7628.0428.0928.0989,600
Apr 25, 202228.7028.8427.9628.7028.7072,600
Apr 22, 202229.3729.3728.6328.7128.7159,300
Apr 21, 202229.8230.2129.3129.4529.4539,400
Apr 20, 202229.5730.2229.5729.7429.7456,700
Apr 19, 202228.7729.6628.7729.5429.5463,300
Apr 18, 202228.9029.1028.5928.7128.7152,500
Apr 14, 202228.7728.9828.5528.7828.7879,700
Apr 13, 202228.3328.6928.2628.6528.65105,900
Apr 12, 202229.0629.3428.4428.5028.5063,000
Apr 11, 202229.1029.4628.7528.9328.9352,400
Apr 08, 202229.2329.3428.8228.9328.9343,900
Apr 07, 202229.8229.8229.1629.2229.2257,600
Apr 06, 202230.1430.1429.7629.8629.8671,100
Apr 05, 202230.5530.7329.9430.0430.04108,500
Apr 04, 202230.4630.4629.9130.2730.2765,300
Apr 01, 202231.1331.2130.4630.5630.5690,100
Mar 31, 202231.2731.6930.8931.0031.00159,200
Mar 30, 202231.9932.3831.1431.2931.2989,400
Mar 29, 202231.7432.2631.6432.0132.0165,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement