U.S. Markets closed

Cortland Bancorp (CLDB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.50+0.25 (+1.54%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202016.0016.7715.7516.5016.5010,497
Nov 27, 202016.7416.7415.4415.8015.803,100
Nov 25, 202016.0016.2515.6216.2516.258,600
Nov 24, 202016.0016.5816.0016.1516.152,500
Nov 23, 202015.7015.7515.5315.7515.753,700
Nov 20, 202015.5015.5015.0015.2515.251,600
Nov 19, 202014.6114.7514.6114.7514.752,000
Nov 18, 202015.0115.0114.6014.6014.60600
Nov 17, 202014.0614.5914.0614.5914.591,200
Nov 16, 202014.8814.8814.6614.6614.66900
Nov 13, 202015.7015.7015.7015.7015.70-
Nov 12, 202015.7015.7015.7015.7015.70-
Nov 11, 202015.6015.7515.6015.7015.702,000
Nov 10, 202015.1115.7515.1115.6915.691,800
Nov 09, 202014.6015.1414.6015.0515.053,700
Nov 06, 202014.3514.6014.3514.5514.551,800
Nov 06, 20200.14 Dividend
Nov 05, 202015.2115.2114.0914.2514.115,500
Nov 04, 202014.7514.7514.5814.5814.442,000
Nov 03, 202015.4515.4515.1515.1515.001,200
Nov 02, 202015.0515.0515.0515.0514.90200
Oct 30, 202014.6014.9814.6014.9814.83400
Oct 29, 202015.6715.6715.6715.6715.52500
Oct 28, 202015.1615.1615.1615.1615.01-
Oct 27, 202015.1615.1615.1615.1615.01300
Oct 26, 202014.9814.9814.9014.9014.751,300
Oct 23, 202014.8514.8514.8514.8514.70300
Oct 22, 202014.7514.7514.5114.5114.37800
Oct 21, 202014.9114.9114.5714.5714.431,700
Oct 20, 202015.5515.5514.8115.0014.852,100
Oct 19, 202014.7615.0914.7615.0914.94800
Oct 16, 202015.6515.6515.5015.5015.35600
Oct 15, 202014.8214.8214.8214.8214.67-
Oct 14, 202014.5414.8214.5414.8214.67700
Oct 13, 202014.5814.6114.5814.6114.47600
Oct 12, 202015.7515.7914.6214.6214.487,700
Oct 09, 202015.7516.3015.7315.7315.584,200
Oct 08, 202015.5515.7415.3615.7415.592,800
Oct 07, 202015.3515.3515.3515.3515.20-
Oct 06, 202015.2515.6315.1515.3515.208,800
Oct 05, 202015.0015.1814.8615.1114.9615,400
Oct 02, 202015.7515.7515.0015.0014.856,700
Oct 01, 202015.3415.6015.3415.6015.45700
Sep 30, 202015.2715.2715.0015.1715.022,000
Sep 29, 202015.5215.5215.3915.3915.24400
Sep 28, 202015.0615.3015.0015.2115.061,300
Sep 25, 202015.4815.4815.4815.4815.33-
Sep 24, 202015.4815.4815.4815.4815.33-
Sep 23, 202015.7315.7315.4815.4815.33800
Sep 22, 202015.0215.7015.0215.7015.55700
Sep 21, 202017.3017.3015.9016.0515.892,300
Sep 18, 202018.2418.9416.5116.5216.3631,400
Sep 17, 202018.5018.5518.2018.5018.328,800
Sep 16, 202018.1218.5016.5618.4818.309,700
Sep 15, 202018.3818.5017.5118.1217.945,100
Sep 14, 202017.9518.5017.9018.5018.3219,800
Sep 11, 202018.2518.2517.0217.8517.6717,200
Sep 10, 202018.2018.5418.2018.5018.3213,100
Sep 09, 202018.3818.5017.6518.5018.3212,200
Sep 08, 202014.7321.0014.0018.4018.2215,000
Sep 04, 202014.6514.6514.4014.4014.261,300
Sep 03, 202014.2514.9014.2514.8514.702,000
Sep 02, 202015.4616.5014.3514.3514.213,400
Sep 01, 202013.8014.2513.7514.2514.1127,200
Aug 31, 202013.3314.0013.3214.0013.862,500
Aug 28, 202014.4714.4713.9113.9513.812,900
Aug 27, 202014.0014.0014.0014.0013.86-
Aug 26, 202014.0014.0014.0014.0013.86-
Aug 25, 202013.7114.0013.7114.0013.861,800
Aug 24, 202013.7013.7013.7013.7013.57-
Aug 21, 202013.7013.7013.7013.7013.57-
Aug 20, 202013.7013.7113.7013.7013.573,000
Aug 19, 202013.9514.0013.9514.0013.861,000
Aug 18, 202014.0014.0013.8813.9013.761,000
Aug 17, 202014.0014.0014.0014.0013.86700
Aug 14, 202013.2414.0013.2414.0013.86900
Aug 13, 202014.0014.0014.0014.0013.861,000
Aug 13, 20200.14 Dividend
Aug 12, 202013.9813.9813.9813.9813.70-
Aug 11, 202013.6814.0013.6813.9813.701,900
Aug 10, 202013.9314.0013.9314.0013.721,500
Aug 07, 202013.9913.9913.9913.9913.71200
Aug 06, 202014.0014.0014.0014.0013.72600
Aug 05, 202013.9914.0013.8313.8313.561,200
Aug 04, 202013.4713.9513.4713.9513.671,900
Aug 03, 202013.5613.7013.1613.7013.431,400
Jul 31, 202013.5313.5313.5313.5313.26-
Jul 30, 202014.0014.0013.5313.5313.26900
Jul 29, 202013.3013.3013.3013.3013.04300
Jul 28, 202014.0014.0014.0014.0013.72200
Jul 27, 202014.0014.0014.0014.0013.72-
Jul 24, 202014.0014.0014.0014.0013.72-
Jul 23, 202014.0014.0014.0014.0013.72500
Jul 22, 202013.5013.5013.5013.5013.23-
Jul 21, 202013.5013.5013.5013.5013.23-
Jul 20, 202013.9013.9013.5013.5013.23200
Jul 17, 202014.0014.0013.9714.0013.721,000
Jul 16, 202013.6313.6313.6313.6313.36200
Jul 15, 202013.9513.9513.9513.9513.67-
Jul 14, 202013.5513.9713.1613.9513.671,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...