Other OTC - Delayed Quote USD

Community Investors Bancorp, Inc. (CIBN)

13.62 0.00 (0.00%)
At close: April 23 at 1:25 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 13.62 13.62 13.62 13.62 13.62 -
Apr 25, 2024 13.62 13.62 13.62 13.62 13.62 -
Apr 24, 2024 13.62 13.62 13.62 13.62 13.62 -
Apr 23, 2024 13.51 13.68 13.51 13.62 13.62 1,200
Apr 22, 2024 13.68 13.68 13.68 13.68 13.68 -
Apr 19, 2024 13.68 13.68 13.68 13.68 13.68 -
Apr 18, 2024 13.68 13.68 13.68 13.68 13.68 200
Apr 17, 2024 13.71 13.71 13.71 13.71 13.71 900
Apr 16, 2024 13.40 13.40 13.40 13.40 13.40 -
Apr 15, 2024 13.40 13.40 13.40 13.40 13.40 -
Apr 12, 2024 13.40 13.40 13.40 13.40 13.40 -
Apr 11, 2024 13.69 13.69 13.40 13.40 13.40 3,800
Apr 10, 2024 13.75 13.75 13.75 13.75 13.75 -
Apr 9, 2024 13.75 13.75 13.75 13.75 13.75 100
Apr 8, 2024 13.75 13.75 13.75 13.75 13.75 -
Apr 5, 2024 13.75 13.75 13.75 13.75 13.75 -
Apr 4, 2024 13.95 13.95 13.75 13.75 13.75 300
Apr 3, 2024 14.15 14.15 14.15 14.15 14.15 300
Apr 2, 2024 14.20 14.20 14.20 14.20 14.20 -
Apr 1, 2024 14.20 14.20 14.20 14.20 14.20 -
Mar 28, 2024 14.20 14.20 14.20 14.20 14.20 -
Mar 27, 2024 14.20 14.20 14.20 14.20 14.20 -
Mar 26, 2024 14.20 14.20 14.20 14.20 14.20 -
Mar 25, 2024 14.20 14.20 14.20 14.20 14.20 -
Mar 22, 2024 14.20 14.20 14.20 14.20 14.20 -
Mar 21, 2024 14.20 14.20 14.20 14.20 14.20 -
Mar 20, 2024 14.20 14.20 14.20 14.20 14.20 -
Mar 19, 2024 14.20 14.20 14.20 14.20 14.20 1,000
Mar 18, 2024 14.29 14.29 14.29 14.29 14.29 100
Mar 15, 2024 14.29 14.29 14.29 14.29 14.29 -
Mar 14, 2024 14.29 14.29 14.29 14.29 14.29 -
Mar 13, 2024 14.30 14.34 14.29 14.29 14.29 1,100
Mar 12, 2024 14.34 14.34 14.34 14.34 14.34 500
Mar 11, 2024 14.40 14.40 14.40 14.40 14.40 -
Mar 8, 2024 0.10 Dividend
Mar 8, 2024 14.40 14.40 14.40 14.40 14.40 2,400
Mar 7, 2024 14.45 14.45 14.45 14.45 14.35 -
Mar 6, 2024 14.45 14.45 14.45 14.45 14.35 2,000
Mar 5, 2024 14.45 14.45 14.45 14.45 14.35 -
Mar 4, 2024 14.45 14.45 14.45 14.45 14.35 2,500
Mar 1, 2024 14.45 14.45 14.45 14.45 14.35 -
Feb 29, 2024 14.45 14.45 14.45 14.45 14.35 -
Feb 28, 2024 14.45 14.45 14.45 14.45 14.35 -
Feb 27, 2024 14.45 14.45 14.45 14.45 14.35 -
Feb 26, 2024 14.45 14.45 14.45 14.45 14.35 100
Feb 23, 2024 14.45 14.45 14.45 14.45 14.35 -
Feb 22, 2024 14.45 14.45 14.45 14.45 14.35 300
Feb 21, 2024 14.30 14.30 14.30 14.30 14.20 -
Feb 20, 2024 14.30 14.30 14.30 14.30 14.20 -
Feb 16, 2024 14.30 14.30 14.30 14.30 14.20 -
Feb 15, 2024 14.30 14.30 14.30 14.30 14.20 100
Feb 14, 2024 14.50 14.50 14.50 14.50 14.40 -
Feb 13, 2024 14.50 14.50 14.50 14.50 14.40 500
Feb 12, 2024 14.00 14.00 14.00 14.00 13.90 -
Feb 9, 2024 14.00 14.00 14.00 14.00 13.90 -
Feb 8, 2024 14.00 14.00 14.00 14.00 13.90 -
Feb 7, 2024 14.00 14.00 14.00 14.00 13.90 -
Feb 6, 2024 14.00 14.00 14.00 14.00 13.90 -
Feb 5, 2024 14.50 14.50 14.00 14.00 13.90 1,200
Feb 2, 2024 14.30 14.30 14.30 14.30 14.20 -
Feb 1, 2024 14.30 14.30 14.30 14.30 14.20 -
Jan 31, 2024 14.63 14.70 14.30 14.30 14.20 2,700
Jan 30, 2024 14.50 14.50 14.50 14.50 14.40 -
Jan 29, 2024 14.50 14.50 14.50 14.50 14.40 400
Jan 26, 2024 14.95 14.95 14.95 14.95 14.85 100
Jan 25, 2024 14.95 14.95 14.95 14.95 14.85 -
Jan 24, 2024 14.95 14.95 14.95 14.95 14.85 -
Jan 23, 2024 14.51 14.95 14.51 14.95 14.85 600
Jan 22, 2024 15.40 15.40 15.40 15.40 15.29 -
Jan 19, 2024 15.40 15.40 15.40 15.40 15.29 -
Jan 18, 2024 15.40 15.40 15.40 15.40 15.29 300
Jan 17, 2024 15.45 15.45 15.45 15.45 15.34 -
Jan 16, 2024 15.45 15.45 15.45 15.45 15.34 300
Jan 12, 2024 15.50 15.50 15.50 15.50 15.39 300
Jan 11, 2024 14.50 14.50 14.50 14.50 14.40 -
Jan 10, 2024 14.50 14.50 14.50 14.50 14.40 -
Jan 9, 2024 14.50 14.50 14.50 14.50 14.40 -
Jan 8, 2024 14.50 14.50 14.50 14.50 14.40 -
Jan 5, 2024 14.50 14.50 14.50 14.50 14.40 -
Jan 4, 2024 14.50 14.50 14.50 14.50 14.40 -
Jan 3, 2024 14.50 14.50 14.50 14.50 14.40 900
Jan 2, 2024 14.60 14.60 14.60 14.60 14.50 100
Dec 29, 2023 14.75 14.75 14.75 14.75 14.65 -
Dec 28, 2023 14.75 14.75 14.75 14.75 14.65 700
Dec 27, 2023 15.00 15.00 15.00 15.00 14.90 800
Dec 26, 2023 14.00 14.00 14.00 14.00 13.90 -
Dec 22, 2023 14.00 14.00 14.00 14.00 13.90 -
Dec 21, 2023 14.00 14.00 14.00 14.00 13.90 -
Dec 20, 2023 14.00 14.00 14.00 14.00 13.90 -
Dec 19, 2023 14.00 14.00 14.00 14.00 13.90 -
Dec 18, 2023 14.00 14.00 14.00 14.00 13.90 -
Dec 15, 2023 14.00 14.00 14.00 14.00 13.90 -
Dec 14, 2023 14.00 14.00 14.00 14.00 13.90 -
Dec 13, 2023 14.00 14.00 14.00 14.00 13.90 300
Dec 12, 2023 13.50 13.50 13.50 13.50 13.41 -
Dec 11, 2023 13.50 13.50 13.50 13.50 13.41 -
Dec 8, 2023 13.50 13.50 13.50 13.50 13.41 -
Dec 7, 2023 0.10 Dividend
Dec 7, 2023 13.50 13.50 13.50 13.50 13.41 -
Dec 6, 2023 13.50 13.50 13.50 13.50 13.31 -
Dec 5, 2023 13.51 13.51 13.50 13.50 13.31 700
Dec 4, 2023 13.50 13.50 13.50 13.50 13.31 -
Dec 1, 2023 13.50 13.50 13.50 13.50 13.31 -
Nov 30, 2023 13.50 13.50 13.50 13.50 13.31 -
Nov 29, 2023 13.50 13.50 13.50 13.50 13.31 200
Nov 28, 2023 13.50 13.50 13.50 13.50 13.31 -
Nov 27, 2023 14.25 14.25 13.50 13.50 13.31 400
Nov 24, 2023 13.26 13.26 13.26 13.26 13.07 -
Nov 22, 2023 13.26 13.26 13.26 13.26 13.07 -
Nov 21, 2023 13.26 13.26 13.26 13.26 13.07 -
Nov 20, 2023 13.26 13.26 13.26 13.26 13.07 -
Nov 17, 2023 13.26 13.26 13.26 13.26 13.07 -
Nov 16, 2023 13.26 13.26 13.26 13.26 13.07 -
Nov 15, 2023 13.26 13.26 13.26 13.26 13.07 -
Nov 14, 2023 14.04 14.04 13.26 13.26 13.07 200
Nov 13, 2023 14.82 14.82 14.82 14.82 14.61 -
Nov 10, 2023 14.82 14.82 14.82 14.82 14.61 -
Nov 9, 2023 14.82 14.82 14.82 14.82 14.61 -
Nov 8, 2023 14.82 14.82 14.82 14.82 14.61 -
Nov 7, 2023 14.82 14.82 14.82 14.82 14.61 -
Nov 6, 2023 14.82 14.82 14.82 14.82 14.61 -
Nov 3, 2023 14.82 14.82 14.82 14.82 14.61 -
Nov 2, 2023 14.82 14.82 14.82 14.82 14.61 -
Nov 1, 2023 14.82 14.82 14.82 14.82 14.61 -
Oct 31, 2023 14.82 14.82 14.82 14.82 14.61 -
Oct 30, 2023 14.82 14.82 14.82 14.82 14.61 -
Oct 27, 2023 14.82 14.82 14.82 14.82 14.61 -
Oct 26, 2023 14.82 14.82 14.82 14.82 14.61 -
Oct 25, 2023 14.82 14.82 14.82 14.82 14.61 -
Oct 24, 2023 14.82 14.82 14.82 14.82 14.61 -
Oct 23, 2023 14.82 14.82 14.82 14.82 14.61 -
Oct 20, 2023 14.82 14.82 14.82 14.82 14.61 -
Oct 19, 2023 14.82 14.82 14.82 14.82 14.61 -
Oct 18, 2023 14.82 14.82 14.82 14.82 14.61 -
Oct 17, 2023 14.82 14.82 14.82 14.82 14.61 100
Oct 16, 2023 14.92 14.92 14.92 14.92 14.71 -
Oct 13, 2023 15.30 15.30 14.92 14.92 14.71 500
Oct 12, 2023 15.50 15.50 15.50 15.50 15.28 300
Oct 11, 2023 15.50 15.50 15.50 15.50 15.28 -
Oct 10, 2023 15.50 15.50 15.50 15.50 15.28 1,700
Oct 9, 2023 15.50 15.50 15.50 15.50 15.28 -
Oct 6, 2023 15.50 15.50 15.50 15.50 15.28 -
Oct 5, 2023 15.50 15.50 15.50 15.50 15.28 -
Oct 4, 2023 15.50 15.50 15.50 15.50 15.28 -
Oct 3, 2023 15.50 15.50 15.50 15.50 15.28 -
Oct 2, 2023 15.50 15.50 15.50 15.50 15.28 -
Sep 29, 2023 15.50 15.50 15.50 15.50 15.28 -
Sep 28, 2023 15.50 15.50 15.50 15.50 15.28 -
Sep 27, 2023 15.50 15.50 15.50 15.50 15.28 -
Sep 26, 2023 15.50 15.50 15.50 15.50 15.28 -
Sep 25, 2023 15.50 15.50 15.50 15.50 15.28 -
Sep 22, 2023 15.50 15.50 15.50 15.50 15.28 -
Sep 21, 2023 15.50 15.50 15.50 15.50 15.28 -
Sep 20, 2023 15.50 15.50 15.50 15.50 15.28 -
Sep 19, 2023 15.50 15.50 15.50 15.50 15.28 -
Sep 18, 2023 15.50 15.50 15.50 15.50 15.28 -
Sep 15, 2023 15.50 15.50 15.50 15.50 15.28 1,700
Sep 14, 2023 0.10 Dividend
Sep 14, 2023 15.35 15.35 15.35 15.35 15.13 -
Sep 13, 2023 15.35 15.35 15.35 15.35 15.03 -
Sep 12, 2023 15.35 15.35 15.35 15.35 15.03 -
Sep 11, 2023 15.35 15.35 15.35 15.35 15.03 -
Sep 8, 2023 15.35 15.35 15.35 15.35 15.03 -
Sep 7, 2023 15.35 15.35 15.35 15.35 15.03 -
Sep 6, 2023 15.35 15.35 15.35 15.35 15.03 -
Sep 5, 2023 15.35 15.35 15.35 15.35 15.03 -
Sep 1, 2023 15.35 15.35 15.35 15.35 15.03 -
Aug 31, 2023 15.35 15.35 15.35 15.35 15.03 -
Aug 30, 2023 15.35 15.35 15.35 15.35 15.03 300
Aug 29, 2023 16.00 16.00 16.00 16.00 15.67 -
Aug 28, 2023 16.00 16.00 16.00 16.00 15.67 -
Aug 25, 2023 16.00 16.00 16.00 16.00 15.67 -
Aug 24, 2023 16.00 16.00 16.00 16.00 15.67 -
Aug 23, 2023 16.00 16.00 16.00 16.00 15.67 -
Aug 22, 2023 16.00 16.00 16.00 16.00 15.67 -
Aug 21, 2023 16.00 16.00 16.00 16.00 15.67 -
Aug 18, 2023 16.00 16.00 16.00 16.00 15.67 -
Aug 17, 2023 16.00 16.00 16.00 16.00 15.67 -
Aug 16, 2023 16.00 16.00 16.00 16.00 15.67 -
Aug 15, 2023 16.00 16.00 16.00 16.00 15.67 -
Aug 14, 2023 16.00 16.00 16.00 16.00 15.67 -
Aug 11, 2023 16.00 16.00 16.00 16.00 15.67 -
Aug 10, 2023 16.00 16.00 16.00 16.00 15.67 -
Aug 9, 2023 16.00 16.00 16.00 16.00 15.67 -
Aug 8, 2023 16.00 16.00 16.00 16.00 15.67 -
Aug 7, 2023 16.00 16.00 16.00 16.00 15.67 -
Aug 4, 2023 16.00 16.00 16.00 16.00 15.67 -
Aug 3, 2023 16.00 16.00 16.00 16.00 15.67 -
Aug 2, 2023 16.00 16.00 16.00 16.00 15.67 -
Aug 1, 2023 16.00 16.00 16.00 16.00 15.67 -
Jul 31, 2023 15.89 16.00 15.89 16.00 15.67 500
Jul 28, 2023 15.60 15.60 15.60 15.60 15.28 -
Jul 27, 2023 15.60 15.60 15.60 15.60 15.28 -
Jul 26, 2023 15.60 15.60 15.60 15.60 15.28 -
Jul 25, 2023 15.60 15.60 15.60 15.60 15.28 -
Jul 24, 2023 15.60 15.60 15.60 15.60 15.28 -
Jul 21, 2023 15.60 15.60 15.60 15.60 15.28 -
Jul 20, 2023 15.60 15.60 15.60 15.60 15.28 -
Jul 19, 2023 15.60 15.60 15.60 15.60 15.28 -
Jul 18, 2023 15.60 15.60 15.60 15.60 15.28 -
Jul 17, 2023 15.60 15.60 15.60 15.60 15.28 -
Jul 14, 2023 15.60 15.60 15.60 15.60 15.28 -
Jul 13, 2023 15.60 15.90 15.60 15.60 15.28 600
Jul 12, 2023 15.90 15.90 15.90 15.90 15.57 -
Jul 11, 2023 15.90 15.90 15.90 15.90 15.57 -
Jul 10, 2023 15.90 15.90 15.90 15.90 15.57 -
Jul 7, 2023 15.90 15.90 15.90 15.90 15.57 -
Jul 6, 2023 16.15 16.15 15.90 15.90 15.57 300
Jul 5, 2023 17.00 17.00 17.00 17.00 16.65 -
Jul 3, 2023 17.00 17.00 17.00 17.00 16.65 -
Jun 30, 2023 17.00 17.00 17.00 17.00 16.65 -
Jun 29, 2023 17.00 17.00 17.00 17.00 16.65 -
Jun 28, 2023 17.00 17.00 17.00 17.00 16.65 -
Jun 27, 2023 17.00 17.00 17.00 17.00 16.65 -
Jun 26, 2023 17.00 17.00 17.00 17.00 16.65 -
Jun 23, 2023 17.00 17.00 17.00 17.00 16.65 -
Jun 22, 2023 17.00 17.00 17.00 17.00 16.65 -
Jun 21, 2023 17.00 17.00 17.00 17.00 16.65 -
Jun 20, 2023 17.00 17.00 17.00 17.00 16.65 -
Jun 16, 2023 17.00 17.00 17.00 17.00 16.65 -
Jun 15, 2023 17.00 17.00 17.00 17.00 16.65 -
Jun 14, 2023 17.00 17.00 17.00 17.00 16.65 -
Jun 13, 2023 17.00 17.00 17.00 17.00 16.65 -
Jun 12, 2023 17.00 17.00 17.00 17.00 16.65 -
Jun 9, 2023 17.00 17.00 17.00 17.00 16.65 -
Jun 8, 2023 0.10 Dividend
Jun 8, 2023 17.00 17.00 17.00 17.00 16.65 -
Jun 7, 2023 17.00 17.00 17.00 17.00 16.55 -
Jun 6, 2023 17.01 17.01 17.00 17.00 16.55 300
Jun 5, 2023 18.00 18.00 18.00 18.00 17.52 -
Jun 2, 2023 18.00 18.00 18.00 18.00 17.52 -
Jun 1, 2023 18.00 18.00 18.00 18.00 17.52 -
May 31, 2023 18.00 18.00 18.00 18.00 17.52 -
May 30, 2023 18.00 18.00 18.00 18.00 17.52 -
May 26, 2023 18.00 18.00 18.00 18.00 17.52 -
May 25, 2023 18.00 18.00 18.00 18.00 17.52 -
May 24, 2023 18.00 18.00 18.00 18.00 17.52 -
May 23, 2023 18.00 18.00 18.00 18.00 17.52 -
May 22, 2023 18.00 18.00 18.00 18.00 17.52 -
May 19, 2023 18.00 18.00 18.00 18.00 17.52 -
May 18, 2023 18.00 18.00 18.00 18.00 17.52 -
May 17, 2023 18.00 18.00 18.00 18.00 17.52 -
May 16, 2023 18.00 18.00 18.00 18.00 17.52 200
May 15, 2023 16.00 16.00 16.00 16.00 15.58 -
May 12, 2023 16.00 16.00 16.00 16.00 15.58 300
May 11, 2023 16.00 16.00 16.00 16.00 15.58 -
May 10, 2023 16.00 16.00 16.00 16.00 15.58 1,700
May 9, 2023 16.00 16.00 16.00 16.00 15.58 800
May 8, 2023 16.25 16.25 16.25 16.25 15.82 100
May 5, 2023 16.50 16.50 16.50 16.50 16.06 100
May 4, 2023 16.75 16.75 16.75 16.75 16.31 -
May 3, 2023 16.75 16.75 16.75 16.75 16.31 -
May 2, 2023 16.75 16.75 16.75 16.75 16.31 -
May 1, 2023 16.75 16.75 16.75 16.75 16.31 -
Apr 28, 2023 16.75 16.75 16.75 16.75 16.31 -
Apr 27, 2023 16.75 16.75 16.75 16.75 16.31 -

Related Tickers

CHBH Croghan Bancshares, Inc.
45.50
+0.42%
 
MSWV Main Street Financial Services Corp.
16.00
-3.03%
 
WAYN Wayne Savings Bancshares, Inc.
24.12
+0.08%
 
CIVB Civista Bancshares, Inc.
14.85
-1.79%
 
FULTP Fulton Financial Corporation
18.03
-0.50%
 
CCNE CNB Financial Corporation
19.07
-0.78%
 
PFC Premier Financial Corp.
19.75
-1.64%
 
LCNB LCNB Corp.
15.24
+0.46%
 
FFBC First Financial Bancorp.
22.57
+0.94%
 
FMAO Farmers & Merchants Bancorp, Inc.
21.72
+6.11%