Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cbm Bancorp Inc (NQ: CBMB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 11.16 11.19 11.16 11.19 5,555 +0.04(+0.34%)
May 28, 2020 11.15 11.15 11.15 11.15 290 -0.24(-2.08%)
May 27, 2020 11.14 11.39 11.14 11.39 1,697 +0.06(+0.52%)
May 26, 2020 11.33 11.33 11.33 332 +0.00(+0.00%)
May 22, 2020 11.33 11.33 11.33 11.33 213 +0.19(+1.68%)
May 21, 2020 11.14 11.14 11.14 11.14 565 -0.42(-3.64%)
May 20, 2020 11.56 11.56 11.56 11.56 335 +0.20(+1.77%)
May 19, 2020 11.23 11.58 11.14 11.36 4,258 +0.13(+1.12%)
May 18, 2020 11.23 11.23 11.23 129 +0.00(+0.00%)
May 15, 2020 11.05 11.33 11.04 11.23 13,247 -0.28(-2.44%)
May 14, 2020 11.14 11.57 11.12 11.51 4,768 +0.00(+0.00%)
May 13, 2020 11.24 11.56 11.14 11.51 16,489 +0.37(+3.36%)
May 12, 2020 11.14 11.24 11.14 11.14 3,183 +0.00(+0.00%)
May 11, 2020 11.24 12.03 11.14 11.14 2,580 -0.04(-0.33%)
May 08, 2020 11.14 11.19 11.13 11.18 21,260 +0.04(+0.34%)
May 07, 2020 11.19 11.19 11.14 11.14 7,038 -0.06(-0.50%)
May 06, 2020 11.10 11.36 11.10 11.19 4,992 +0.15(+1.35%)
May 05, 2020 10.86 11.04 10.86 11.04 757 -0.04(-0.33%)
May 04, 2020 11.03 11.08 11.03 11.08 908 -0.15(-1.34%)
May 01, 2020 11.23 11.23 11.23 3 +0.00(+0.00%)
Apr 30, 2020 11.23 11.23 11.23 67 +0.00(+0.00%)
Apr 29, 2020 11.23 11.23 11.23 11.23 291 -0.17(-1.48%)
Apr 27, 2020 11.40 11.40 11.40 11.40 276 +0.22(+1.92%)
Apr 24, 2020 11.09 11.19 11.09 11.19 1,923 +0.05(+0.42%)
Apr 23, 2020 10.97 11.14 10.94 11.14 1,495 +0.10(+0.93%)
Apr 22, 2020 10.95 11.04 10.94 11.04 1,520 +0.10(+0.94%)
Apr 21, 2020 10.93 10.93 10.93 9 +0.00(+0.00%)
Apr 20, 2020 10.93 10.93 10.93 10.93 219 +0.10(+0.88%)
Apr 17, 2020 10.96 10.96 10.76 10.84 13,354 +0.15(+1.39%)
Apr 16, 2020 10.79 10.99 10.67 10.69 2,736 -0.45(-4.03%)
Apr 15, 2020 11.19 11.19 11.13 11.14 1,069 +0.09(+0.85%)
Apr 14, 2020 10.81 11.14 10.81 11.04 747 -0.16(-1.42%)
Apr 13, 2020 11.20 11.20 11.20 18 +0.00(+0.00%)
Apr 09, 2020 10.91 11.20 10.91 11.20 3,952 +0.37(+3.37%)
Apr 08, 2020 11.04 11.04 10.80 10.84 5,129 -0.71(-6.16%)
Apr 07, 2020 10.02 11.55 10.01 11.55 17,142 +1.54(+15.33%)
Apr 06, 2020 10.18 10.25 10.01 10.02 4,514 -0.21(-2.01%)
Apr 03, 2020 10.74 10.74 9.940 10.22 7,051 +0.20(+1.96%)
Apr 02, 2020 10.15 10.56 9.654 10.02 27,642 -0.19(-1.84%)
Apr 01, 2020 10.46 10.46 10.21 10.21 2,543 -0.14(-1.38%)
Mar 31, 2020 10.31 10.36 10.24 10.36 13,636 +0.07(+0.70%)
Mar 30, 2020 10.45 10.45 10.21 10.28 8,538 -0.25(-2.35%)
Mar 27, 2020 10.25 10.71 10.25 10.53 33,547 +0.35(+3.40%)
Mar 26, 2020 10.20 10.20 10.03 10.19 2,513 +0.44(+4.50%)
Mar 25, 2020 9.721 9.962 9.676 9.748 34,409 +0.11(+1.11%)
Mar 24, 2020 9.765 9.810 9.640 9.640 13,750 +0.07(+0.75%)
Mar 23, 2020 10.60 10.60 9.523 9.569 11,956 -1.05(-9.86%)
Mar 20, 2020 10.74 10.75 10.57 10.61 7,939 -0.21(-1.90%)
Mar 19, 2020 11.18 11.23 10.73 10.82 13,972 -0.42(-3.74%)
Mar 18, 2020 11.45 11.45 11.18 11.24 2,520 -0.50(-4.27%)
Mar 17, 2020 11.38 12.48 11.36 11.74 131,360 +0.04(+0.38%)
Mar 16, 2020 10.28 11.70 10.28 11.70 18,720 +1.41(+13.74%)
Mar 13, 2020 10.55 10.86 10.11 10.28 10,623 +0.76(+7.98%)
Mar 12, 2020 10.21 10.21 9.488 9.524 25,991 -1.81(-15.94%)
Mar 11, 2020 11.67 12.14 11.26 11.33 32,967 -0.30(-2.61%)
Mar 10, 2020 11.89 12.05 11.63 11.63 6,220 -0.37(-3.05%)
Mar 09, 2020 12.43 12.43 11.98 12.00 97,973 -0.52(-4.15%)
Mar 06, 2020 12.56 12.71 12.52 12.52 140,003 -0.13(-1.06%)
Mar 05, 2020 12.75 12.75 12.61 12.65 5,912 -0.04(-0.35%)
Mar 04, 2020 12.52 12.70 12.52 12.70 9,351 +0.24(+1.90%)
Mar 03, 2020 12.67 12.67 12.45 12.46 19,675 -0.10(-0.82%)
Mar 02, 2020 12.50 12.63 12.50 12.56 5,290 +0.04(+0.36%)
Feb 28, 2020 12.74 12.82 12.52 12.52 82,190 -0.27(-2.10%)
Feb 27, 2020 12.79 12.91 12.79 12.79 3,246 -0.05(-0.42%)
Feb 25, 2020 12.84 12.84 12.84 0 -0.03(-0.21%)
Feb 24, 2020 12.88 12.88 12.87 12.87 327 +0.08(+0.63%)
Feb 21, 2020 12.82 12.85 12.79 12.79 19,457 +0.00(+0.00%)
Feb 20, 2020 12.79 12.88 12.79 12.79 16,271 +0.00(+0.00%)
Feb 19, 2020 12.79 12.83 12.79 12.79 9,775 +0.00(+0.00%)
Feb 18, 2020 12.79 12.83 12.79 12.79 7,732 -0.04(-0.35%)
Feb 13, 2020 12.83 12.83 12.83 0 +0.00(+0.00%)
Feb 12, 2020 12.83 12.83 12.83 25 +0.00(+0.00%)
Feb 11, 2020 12.81 12.83 12.81 12.83 1,458 +0.09(+0.70%)
Feb 10, 2020 12.74 12.74 12.74 0 +0.00(+0.00%)
Feb 07, 2020 12.74 12.74 12.74 12.74 1,230 -0.05(-0.42%)
Feb 05, 2020 12.80 12.80 12.80 0 +0.05(+0.42%)
Feb 04, 2020 12.74 12.74 12.73 12.74 6,350 +0.05(+0.42%)
Feb 03, 2020 12.71 12.72 12.67 12.69 15,604 -0.01(-0.07%)
Jan 31, 2020 12.71 12.72 12.70 12.70 13,642 +0.00(+0.00%)
Jan 30, 2020 12.68 12.70 12.65 12.70 1,545 +0.07(+0.57%)
Jan 29, 2020 12.63 12.63 12.63 12.63 3,796 -0.06(-0.49%)
Jan 28, 2020 12.63 12.69 12.63 12.69 85,330 +0.06(+0.50%)
Jan 27, 2020 12.66 12.68 12.63 12.63 8,513 -0.05(-0.42%)
Jan 24, 2020 12.69 12.69 12.68 12.68 447 -0.02(-0.14%)
Jan 23, 2020 12.70 12.70 12.70 23 +0.00(+0.00%)
Jan 22, 2020 12.66 12.71 12.66 12.70 1,525 +0.03(+0.21%)
Jan 21, 2020 12.67 12.67 12.67 30 +0.00(+0.00%)
Jan 17, 2020 12.67 12.67 12.67 0 +0.00(+0.00%)
Jan 15, 2020 12.67 12.67 12.67 0 -0.02(-0.12%)
Jan 14, 2020 12.69 12.69 12.69 12.69 1,292 +0.02(+0.13%)
Jan 13, 2020 12.67 12.67 12.67 12.67 1,183 +0.01(+0.06%)
Jan 09, 2020 12.66 12.66 12.66 0 -0.05(-0.42%)
Jan 08, 2020 12.70 12.72 12.70 12.72 385 +0.00(+0.00%)
Jan 07, 2020 12.72 12.72 12.72 183 +0.00(+0.00%)
Jan 06, 2020 12.64 12.72 12.64 12.72 4,891 +0.06(+0.49%)
Jan 03, 2020 12.72 12.72 12.64 12.65 5,255 -0.01(-0.07%)
Jan 02, 2020 12.65 12.73 12.63 12.66 4,874 +0.04(+0.28%)
Dec 31, 2019 12.63 12.63 12.63 12.63 223 -0.06(-0.46%)
Dec 30, 2019 12.64 12.69 12.63 12.69 1,675 +0.03(+0.25%)
Dec 27, 2019 12.62 12.71 12.62 12.65 2,012 +0.03(+0.23%)
Dec 26, 2019 12.63 12.63 12.63 12.63 559 -0.07(-0.58%)
Dec 23, 2019 12.70 12.70 12.70 0 -0.18(-1.39%)
Dec 20, 2019 12.74 12.88 12.67 12.88 6,038 +0.17(+1.30%)
Dec 19, 2019 12.64 12.74 12.64 12.71 3,405 +0.08(+0.60%)
Dec 18, 2019 12.64 12.64 12.64 12.64 1,668 +0.02(+0.15%)
Dec 17, 2019 12.61 12.64 12.61 12.62 3,990 -0.01(-0.08%)
Dec 16, 2019 12.63 12.63 12.57 12.63 11,012 -0.01(-0.07%)
Dec 13, 2019 12.64 12.65 12.62 12.64 10,846 -0.01(-0.07%)
Dec 12, 2019 12.58 12.65 12.58 12.64 10,915 +0.09(+0.71%)
Dec 10, 2019 12.56 12.56 12.56 0 -0.03(-0.21%)
Dec 06, 2019 12.58 12.58 12.58 0 +0.01(+0.07%)
Dec 05, 2019 12.53 12.60 12.53 12.57 8,896 +0.04(+0.36%)
Dec 04, 2019 12.56 12.56 12.52 12.53 1,658 +0.00(+0.00%)
Dec 03, 2019 12.52 12.53 12.52 12.53 2,942 +0.00(+0.00%)
Dec 02, 2019 12.53 12.56 12.53 12.53 3,460 +0.00(+0.00%)
Nov 27, 2019 12.53 12.53 12.53 0 -0.01(-0.07%)
Nov 26, 2019 12.54 12.56 12.53 12.54 2,259 +0.00(+0.00%)
Nov 25, 2019 12.56 12.56 12.54 12.54 490 -0.03(-0.21%)
Nov 22, 2019 12.56 12.56 12.56 55 +0.00(+0.00%)
Nov 21, 2019 12.55 12.60 12.54 12.56 9,364 +0.04(+0.36%)
Nov 20, 2019 12.52 12.57 12.52 12.52 9,678 -0.04(-0.36%)
Nov 19, 2019 12.52 12.56 12.52 12.56 2,110 +0.04(+0.36%)
Nov 18, 2019 12.52 12.59 12.51 12.52 3,293 +0.00(+0.00%)
Nov 15, 2019 12.60 12.61 12.52 12.52 8,274 -0.01(-0.07%)
Nov 14, 2019 12.54 12.58 12.52 12.53 7,564 -0.01(-0.07%)
Nov 13, 2019 12.54 12.54 12.54 12.54 1,458 -0.03(-0.21%)
Nov 11, 2019 12.56 12.56 12.56 0 -0.02(-0.14%)
Nov 08, 2019 12.53 12.58 12.53 12.58 7,044 -0.03(-0.21%)
Nov 07, 2019 12.51 12.68 12.51 12.61 5,125 +0.09(+0.71%)
Nov 05, 2019 12.52 12.52 12.52 0 +0.02(+0.14%)
Nov 04, 2019 12.45 12.50 12.45 12.50 10,578 +0.03(+0.21%)
Nov 01, 2019 12.47 12.47 12.47 12.47 3,131 +0.00(+0.00%)
Oct 31, 2019 12.47 12.47 12.47 12.47 178 +0.00(+0.00%)
Oct 30, 2019 12.47 12.51 12.47 12.47 4,516 -0.02(-0.14%)
Oct 29, 2019 12.49 12.52 12.49 12.49 15,446 +0.00(+0.04%)
Oct 28, 2019 12.48 12.51 12.47 12.49 8,692 -0.02(-0.18%)
Oct 25, 2019 12.47 12.51 12.47 12.51 19,121 +0.05(+0.43%)
Oct 24, 2019 12.47 12.47 12.46 12.46 2,077 -0.02(-0.19%)
Oct 23, 2019 12.48 12.51 12.47 12.48 2,089 +0.01(+0.05%)
Oct 22, 2019 12.47 12.47 12.47 12.47 583 -0.01(-0.07%)
Oct 21, 2019 12.47 12.49 12.47 12.48 1,083 -0.04(-0.29%)
Oct 17, 2019 12.52 12.52 12.52 0 +0.00(+0.00%)
Oct 16, 2019 12.52 12.52 12.49 12.52 7,152 +0.00(+0.00%)
Oct 15, 2019 12.47 12.52 12.47 12.52 355 +0.02(+0.14%)
Oct 14, 2019 12.47 12.50 12.47 12.50 14,425 +0.00(+0.00%)
Oct 11, 2019 12.51 12.52 12.49 12.50 9,281 +0.03(+0.21%)
Oct 10, 2019 12.55 12.61 12.47 12.47 11,730 -0.11(-0.85%)
Oct 09, 2019 12.51 12.58 12.51 12.58 8,801 +0.15(+1.22%)
Oct 08, 2019 12.43 12.43 12.43 5 +0.00(+0.00%)
Oct 07, 2019 12.43 12.47 12.43 12.43 931 +0.00(+0.00%)
Oct 04, 2019 12.37 12.47 12.36 12.43 4,137 -0.06(-0.45%)
Oct 03, 2019 12.50 12.52 12.43 12.49 3,370 +0.14(+1.11%)
Oct 02, 2019 12.52 12.56 12.35 12.35 11,463 -0.19(-1.52%)
Oct 01, 2019 12.52 12.61 12.52 12.54 87,802 +0.02(+0.17%)
Sep 30, 2019 12.62 12.63 12.52 12.52 36,096 -0.15(-1.20%)
Sep 27, 2019 12.69 12.70 12.67 12.67 5,143 -0.07(-0.56%)
Sep 26, 2019 12.67 12.78 12.67 12.74 2,627 +0.07(+0.57%)
Sep 25, 2019 12.63 12.74 12.61 12.67 5,676 -0.00(-0.04%)
Sep 24, 2019 12.66 12.75 12.54 12.68 37,950 +0.09(+0.71%)
Sep 23, 2019 12.60 12.62 12.54 12.59 4,816 +0.05(+0.39%)
Sep 20, 2019 12.51 12.61 12.51 12.54 3,802 -0.11(-0.85%)
Sep 19, 2019 12.50 12.64 12.50 12.64 380 +0.04(+0.28%)
Sep 18, 2019 12.47 12.61 12.40 12.61 46,789 +0.05(+0.43%)
Sep 17, 2019 12.51 12.56 12.51 12.56 940 +0.00(+0.00%)
Sep 16, 2019 12.47 12.56 12.47 12.56 1,498 -0.02(-0.14%)
Sep 13, 2019 12.61 12.61 12.54 12.57 5,591 -0.02(-0.14%)
Sep 12, 2019 12.50 12.64 12.47 12.59 16,019 +0.09(+0.72%)
Sep 11, 2019 12.52 12.56 12.47 12.50 11,726 +0.01(+0.11%)
Sep 10, 2019 12.46 12.52 12.43 12.49 11,341 -0.03(-0.25%)
Sep 09, 2019 12.49 12.53 12.47 12.52 5,969 +0.21(+1.67%)
Sep 06, 2019 12.39 12.39 12.31 12.31 4,137 -0.07(-0.58%)
Sep 05, 2019 12.37 12.39 12.37 12.39 854 +0.04(+0.35%)
Sep 04, 2019 12.34 12.34 12.34 251 +0.00(+0.00%)
Sep 03, 2019 12.34 12.34 12.34 25 +0.00(+0.00%)
Aug 30, 2019 12.33 12.49 12.33 12.34 50,991 +0.13(+1.11%)
Aug 29, 2019 12.26 12.26 12.21 12.21 2,705 +0.16(+1.31%)
Aug 28, 2019 12.05 12.05 12.05 224 +0.00(+0.00%)
Aug 27, 2019 12.00 12.05 12.00 12.05 4,740 -0.02(-0.19%)
Aug 26, 2019 12.08 12.12 12.07 12.07 2,161 -0.01(-0.07%)
Aug 23, 2019 12.17 12.17 12.08 12.08 10,958 -0.09(-0.73%)
Aug 22, 2019 12.22 12.39 12.10 12.17 11,947 -0.17(-1.38%)
Aug 21, 2019 12.34 12.34 12.34 12.34 177 +0.13(+1.02%)
Aug 20, 2019 12.22 12.22 12.22 153 +0.00(+0.00%)
Aug 19, 2019 12.17 12.22 12.17 12.22 773 -0.01(-0.07%)
Aug 16, 2019 12.23 12.23 12.22 12.22 16,773 +0.02(+0.14%)
Aug 15, 2019 12.21 12.27 12.21 12.21 50,821 +0.05(+0.38%)
Aug 14, 2019 12.20 12.20 12.16 12.16 5,777 -0.06(-0.50%)
Aug 13, 2019 12.22 12.22 12.22 210 +0.00(+0.00%)
Aug 12, 2019 12.22 12.22 12.22 180 +0.00(+0.00%)
Aug 09, 2019 12.22 12.22 12.22 12.22 335 +0.05(+0.43%)
Aug 08, 2019 12.36 12.47 12.17 12.17 1,676 -0.16(-1.30%)
Aug 07, 2019 12.55 12.55 12.21 12.33 571 +0.13(+1.10%)
Aug 06, 2019 12.65 12.65 12.20 12.20 1,288 +0.00(+0.00%)
Aug 05, 2019 12.20 12.20 12.20 12.20 267 -0.01(-0.07%)
Aug 02, 2019 12.21 12.21 12.21 12.21 335 +0.00(+0.00%)
Aug 01, 2019 12.23 12.47 12.21 12.21 3,928 +0.01(+0.07%)
Jul 31, 2019 12.20 12.20 12.20 12.20 1,557 -0.20(-1.62%)
Jul 30, 2019 12.26 12.47 12.26 12.40 1,360 +0.22(+1.80%)
Jul 29, 2019 12.51 12.51 12.18 12.18 2,147 -0.31(-2.51%)
Jul 26, 2019 12.47 12.49 12.39 12.49 3,802 -0.74(-5.61%)
Jul 25, 2019 12.25 13.24 12.25 13.24 895 +1.01(+8.27%)
Jul 24, 2019 12.25 12.25 12.21 12.22 1,557 +0.01(+0.06%)
Jul 23, 2019 12.22 12.22 12.22 12.22 269 +0.06(+0.53%)
Jul 22, 2019 12.15 12.15 12.15 12.15 133 -0.12(-1.02%)
Jul 19, 2019 12.28 12.28 12.28 12.28 223 +0.04(+0.36%)
Jul 18, 2019 12.23 12.23 12.23 12.23 260 +0.04(+0.37%)
Jul 17, 2019 12.09 12.19 12.09 12.19 2,622 +0.05(+0.44%)
Jul 16, 2019 12.22 12.22 12.14 12.14 10,430 -0.09(-0.73%)
Jul 15, 2019 12.21 12.22 12.11 12.22 11,182 +0.09(+0.74%)
Jul 12, 2019 12.14 12.14 12.14 12.14 894 -0.04(-0.29%)
Jul 11, 2019 12.17 12.17 12.17 12.17 146 -0.01(-0.07%)
Jul 10, 2019 12.18 12.22 12.18 12.18 1,376 -0.04(-0.37%)
Jul 09, 2019 12.22 12.22 12.22 12.22 111 +0.00(+0.00%)
Jul 08, 2019 12.20 12.22 12.16 12.22 2,845 +0.08(+0.66%)
Jul 05, 2019 12.14 12.14 12.14 185 +0.00(+0.00%)
Jul 03, 2019 12.14 12.14 12.14 162 +0.00(+0.00%)
Jul 02, 2019 12.22 12.26 12.09 12.14 4,001 -0.20(-1.59%)
Jul 01, 2019 12.34 12.34 12.34 278 +0.00(+0.00%)
Jun 28, 2019 12.35 12.47 12.34 12.34 7,604 -0.13(-1.07%)
Jun 27, 2019 12.47 12.47 12.35 12.47 1,076 -0.04(-0.36%)
Jun 26, 2019 12.52 12.52 12.52 12.52 111 +0.13(+1.08%)
Jun 25, 2019 12.48 12.52 12.34 12.39 2,472 -0.14(-1.14%)
Jun 24, 2019 12.41 12.53 12.41 12.53 484 +0.04(+0.36%)
Jun 21, 2019 12.47 12.48 12.42 12.48 3,466 +0.02(+0.14%)
Jun 20, 2019 12.47 12.47 12.44 12.47 3,837 -0.01(-0.07%)
Jun 19, 2019 12.43 12.47 12.43 12.47 2,779 +0.01(+0.12%)
Jun 18, 2019 12.47 12.47 12.46 12.46 924 -0.01(-0.12%)
Jun 17, 2019 12.47 12.47 12.47 12.47 619 +0.04(+0.29%)
Jun 14, 2019 12.44 12.47 12.44 12.44 1,118 -0.09(-0.68%)
Jun 13, 2019 12.56 12.74 12.43 12.52 10,562 +0.05(+0.39%)
Jun 12, 2019 12.30 12.47 12.30 12.47 7,888 +0.25(+2.05%)
Jun 11, 2019 12.24 12.30 12.14 12.22 9,178 +0.02(+0.15%)
Jun 10, 2019 12.26 12.30 12.21 12.21 6,309 -0.04(-0.36%)
Jun 07, 2019 12.16 12.29 12.03 12.25 20,575 -0.04(-0.36%)
Jun 06, 2019 12.25 12.30 12.16 12.30 14,094 +0.00(+0.00%)
Jun 05, 2019 12.31 12.31 12.12 12.30 10,444 +0.01(+0.08%)
Jun 04, 2019 12.31 12.31 12.29 12.29 5,236 -0.02(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.