CBK - Christopher & Banks Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 20190.38000.38000.33000.35000.3500211,000
Mar 21, 20190.37000.39000.35000.36000.3600143,600
Mar 20, 20190.38000.39000.37000.38000.3800241,200
Mar 19, 20190.40000.40000.38000.39000.3900194,100
Mar 18, 20190.40000.41000.38000.41000.410083,700
Mar 15, 20190.39000.43000.37000.39000.3900308,200
Mar 14, 20190.40000.41000.36000.36000.3600209,500
Mar 13, 20190.48000.49000.33000.40000.40001,121,300
Mar 12, 20190.54000.57000.50000.52000.5200328,100
Mar 11, 20190.50000.55000.50000.52000.520071,500
Mar 08, 20190.52000.55000.50000.52000.520046,700
Mar 07, 20190.56000.56000.52000.52000.5200278,700
Mar 06, 20190.59000.60000.56000.56000.560036,200
Mar 05, 20190.56000.60000.56000.57000.570084,000
Mar 04, 20190.56000.60000.56000.58000.580034,700
Mar 01, 20190.59000.59000.56000.58000.580073,200
Feb 28, 20190.55000.61000.55000.57000.570065,300
Feb 27, 20190.59000.59000.55000.56000.560088,100
Feb 26, 20190.58000.60000.54000.56000.560099,300
Feb 25, 20190.58000.59000.57000.58000.580055,900
Feb 22, 20190.59000.59000.55000.57000.570011,400
Feb 21, 20190.56000.59000.54000.58000.5800107,900
Feb 20, 20190.55000.57000.54000.54000.540097,900
Feb 19, 20190.55000.56000.53000.55000.5500146,500
Feb 15, 20190.54000.57000.54000.54000.540073,600
Feb 14, 20190.59000.59000.52000.52000.5200181,400
Feb 13, 20190.56000.58000.55000.58000.580038,900
Feb 12, 20190.57000.58000.55000.56000.560062,500
Feb 11, 20190.55000.57000.53000.55000.5500220,800
Feb 08, 20190.56000.60000.52000.53000.5300222,300
Feb 07, 20190.57000.59000.56000.57000.570034,000
Feb 06, 20190.58000.59000.56000.57000.5700129,000
Feb 05, 20190.58000.60000.56000.57000.570069,500
Feb 04, 20190.57000.60000.56000.60000.600079,300
Feb 01, 20190.60000.60000.56000.57000.5700155,400
Jan 31, 20190.60000.61000.59000.60000.6000185,500
Jan 30, 20190.62000.62000.59000.60000.600030,900
Jan 29, 20190.61000.63000.60000.62000.6200111,800
Jan 28, 20190.60000.65000.59000.62000.6200110,400
Jan 25, 20190.62000.62000.59000.60000.6000197,600
Jan 24, 20190.60000.62000.59000.61000.610081,000
Jan 23, 20190.60000.62000.59000.60000.6000174,300
Jan 22, 20190.64000.65000.60000.60000.6000251,300
Jan 18, 20190.59000.62000.59000.62000.6200107,000
Jan 17, 20190.61000.65000.59000.59000.5900322,700
Jan 16, 20190.59000.63000.58000.61000.6100315,800
Jan 15, 20190.62000.63000.57000.57000.5700313,100
Jan 14, 20190.58000.66000.56000.60000.60001,153,200
Jan 11, 20190.53000.53000.49000.52000.5200244,800
Jan 10, 20190.51000.54000.50000.50000.5000251,600
Jan 09, 20190.50000.53000.50000.52000.5200280,900
Jan 08, 20190.50000.54000.50000.51000.5100226,200
Jan 07, 20190.53000.54000.49000.51000.5100403,500
Jan 04, 20190.50000.53000.46000.51000.5100209,400
Jan 03, 20190.52000.54000.49000.50000.5000136,900
Jan 02, 20190.47000.55000.46000.50000.5000378,500
Dec 31, 20180.47000.50000.46000.47000.4700277,800
Dec 28, 20180.41000.50000.41000.47000.4700324,100
Dec 27, 20180.48000.49000.40000.41000.4100499,600
Dec 26, 20180.50000.53000.47000.48000.4800560,300
Dec 24, 20180.50000.56000.47000.49000.4900585,600
Dec 21, 20180.35000.59000.35000.47000.47002,068,200
Dec 20, 20180.32000.34000.31000.31000.3100110,600
Dec 19, 20180.31000.34000.31000.31000.3100168,000
Dec 18, 20180.32000.35000.31000.31000.3100599,700
Dec 17, 20180.32000.35000.31000.31000.3100178,400
Dec 14, 20180.33000.36000.32000.32000.3200271,700
Dec 13, 20180.37000.37000.33000.34000.3400306,700
Dec 12, 20180.37000.37000.35000.35000.3500235,500
Dec 11, 20180.37000.42000.36000.36000.3600115,600
Dec 10, 20180.40000.40000.37000.38000.380056,300
Dec 07, 20180.37000.42000.37000.38000.3800110,600
Dec 06, 20180.41000.41000.36000.36000.3600469,600
Dec 04, 20180.45000.45000.36000.39000.3900987,000
Dec 03, 20180.46000.48000.46000.48000.4800212,900
Nov 30, 20180.49000.49000.46000.46000.4600153,800
Nov 29, 20180.49000.50000.48000.49000.4900113,200
Nov 28, 20180.48000.51000.47000.48000.4800394,100
Nov 27, 20180.50000.51000.47000.50000.5000238,100
Nov 26, 20180.53000.53000.49000.51000.5100120,900
Nov 23, 20180.54000.54000.50000.52000.520031,700
Nov 21, 20180.52000.52000.48000.49000.490046,200
Nov 20, 20180.50000.51000.47000.49000.4900181,200
Nov 19, 20180.50000.53000.49000.49000.490058,900
Nov 16, 20180.55000.55000.52000.52000.520025,100
Nov 15, 20180.51000.53000.51000.53000.530053,100
Nov 14, 20180.51000.52000.50000.51000.5100248,700
Nov 13, 20180.52000.52000.48000.49000.4900261,800
Nov 12, 20180.53000.53000.51000.51000.5100129,600
Nov 09, 20180.55000.56000.53000.53000.5300161,400
Nov 08, 20180.56000.58000.54000.54000.5400191,200
Nov 07, 20180.62000.62000.56000.57000.5700285,200
Nov 06, 20180.60000.61000.57000.59000.5900161,500
Nov 05, 20180.61000.64000.60000.60000.6000100,900
Nov 02, 20180.63000.66000.58000.59000.590081,900
Nov 01, 20180.56000.60000.56000.60000.6000182,400
Oct 31, 20180.55000.60000.54000.56000.5600209,900
Oct 30, 20180.56000.57000.55000.56000.5600293,300
Oct 29, 20180.59000.60000.54000.54000.5400205,900
Oct 26, 20180.56000.60000.54000.59000.5900381,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...