Consumers Bancorp (OP: CBKM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 20, 2025 | 19.72 | 19.74 | 19.72 | 19.74 | 803 | +0.14(+0.71%) |
| Feb 19, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 403 | +0.02(+0.10%) |
| Feb 18, 2025 | 19.25 | 19.58 | 19.25 | 19.58 | 650 | +0.29(+1.50%) |
| Feb 14, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 329 | +0.04(+0.21%) |
| Feb 13, 2025 | 19.00 | 19.25 | 19.00 | 19.25 | 2,630 | +0.05(+0.26%) |
| Feb 12, 2025 | 19.00 | 19.20 | 18.75 | 19.20 | 950 | +0.20(+1.05%) |
| Feb 10, 2025 | 19.00 | 73 | -0.13(-0.68%) | |||
| Feb 07, 2025 | 19.11 | 19.13 | 19.10 | 19.13 | 3,725 | +0.00(+0.00%) |
| Feb 03, 2025 | 19.13 | 0 | +0.15(+0.79%) | |||
| Jan 30, 2025 | 18.98 | 1 | +0.11(+0.58%) | |||
| Jan 24, 2025 | 18.87 | 20 | -0.20(-1.05%) | |||
| Jan 23, 2025 | 18.98 | 19.07 | 18.98 | 19.07 | 2,660 | +0.07(+0.37%) |
| Jan 22, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 725 | +0.00(+0.00%) |
| Jan 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 202 | +0.44(+2.37%) |
| Jan 14, 2025 | 18.56 | 50 | -0.43(-2.26%) | |||
| Jan 13, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 150 | +0.24(+1.28%) |
| Jan 10, 2025 | 19.13 | 19.13 | 18.75 | 18.75 | 2,459 | -0.44(-2.29%) |
| Jan 07, 2025 | 19.19 | 8 | +0.09(+0.47%) | |||
| Jan 06, 2025 | 19.15 | 19.15 | 18.80 | 19.10 | 3,172 | +0.03(+0.16%) |
| Jan 03, 2025 | 19.06 | 19.30 | 19.06 | 19.07 | 822 | -0.43(-2.21%) |
| Jan 02, 2025 | 18.90 | 19.50 | 18.90 | 19.50 | 1,083 | +0.01(+0.05%) |
| Dec 31, 2024 | 19.49 | 0 | +0.03(+0.15%) | |||
| Dec 30, 2024 | 19.90 | 19.90 | 18.80 | 19.46 | 19,806 | -0.32(-1.62%) |
| Dec 27, 2024 | 19.87 | 19.90 | 19.75 | 19.78 | 9,223 | -0.15(-0.75%) |
| Dec 26, 2024 | 19.75 | 19.93 | 19.75 | 19.93 | 1,000 | +0.36(+1.81%) |
| Dec 23, 2024 | 19.57 | 62 | +0.18(+0.90%) | |||
| Dec 19, 2024 | 19.40 | 168 | -0.34(-1.72%) | |||
| Dec 17, 2024 | 19.74 | 120 | +0.24(+1.23%) | |||
| Dec 16, 2024 | 19.30 | 19.50 | 19.21 | 19.50 | 4,211 | -0.25(-1.27%) |
| Dec 13, 2024 | 19.12 | 19.75 | 19.12 | 19.75 | 2,186 | +0.69(+3.62%) |
| Dec 12, 2024 | 19.20 | 19.20 | 19.06 | 19.06 | 1,305 | +0.01(+0.05%) |
| Dec 11, 2024 | 19.50 | 19.50 | 19.05 | 19.05 | 1,859 | +0.03(+0.16%) |
| Dec 10, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 267 | +0.02(+0.11%) |
| Dec 06, 2024 | 19.00 | 65 | +0.39(+2.10%) | |||
| Dec 03, 2024 | 18.61 | 20 | -0.22(-1.18%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.