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

Cbb Bancorp Inc (OP: CBBI )

9.850 +0.070 (+0.72%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 23, 2024 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 23, 2024 9.820 9.850 9.800 9.850 11,592 +0.07(+0.72%)
May 22, 2024 9.780 9.780 9.771 9.780 300 +0.03(+0.31%)
May 21, 2024 9.840 9.840 9.750 9.750 8,200 -0.02(-0.20%)
May 20, 2024 9.840 9.840 9.770 9.770 2,409 -0.03(-0.31%)
May 17, 2024 9.740 9.800 9.740 9.800 9,242 +0.12(+1.24%)
May 16, 2024 9.650 9.680 9.640 9.680 13,095 +0.04(+0.41%)
May 15, 2024 9.590 9.650 9.590 9.640 4,000 +0.05(+0.57%)
May 14, 2024 9.640 9.640 9.585 9.585 4,227 -0.01(-0.16%)
May 13, 2024 9.612 9.612 9.600 9.600 5,580 -0.04(-0.41%)
May 10, 2024 9.600 9.640 9.600 9.640 1,100 +0.02(+0.20%)
May 09, 2024 9.606 9.620 9.606 9.620 644 +0.02(+0.21%)
May 08, 2024 9.550 9.600 9.550 9.600 4,222 -0.01(-0.10%)
May 07, 2024 9.610 9.610 9.550 9.610 8,776 -0.02(-0.21%)
May 06, 2024 9.620 9.640 9.600 9.630 9,280 +0.06(+0.63%)
May 03, 2024 9.568 9.580 9.568 9.570 1,440 +0.02(+0.21%)
May 02, 2024 9.550 9.558 9.528 9.550 2,543 +0.04(+0.42%)
May 01, 2024 9.450 9.510 9.450 9.510 5,240 +0.00(+0.00%)
Apr 30, 2024 9.500 9.510 9.400 9.510 10,935 -0.06(-0.63%)
Apr 29, 2024 9.480 9.600 9.450 9.570 4,410 +0.12(+1.27%)
Apr 26, 2024 9.730 9.730 9.410 9.450 53,128 -0.30(-3.08%)
Apr 25, 2024 9.780 9.780 9.700 9.750 8,500 +0.06(+0.62%)
Apr 24, 2024 9.700 9.700 9.680 9.690 2,684 +0.08(+0.83%)
Apr 23, 2024 9.540 9.800 9.530 9.610 8,367 -0.19(-1.94%)
Apr 22, 2024 9.680 9.800 9.660 9.800 1,315 +0.15(+1.55%)
Apr 19, 2024 9.460 9.650 9.460 9.650 4,400 +0.13(+1.37%)
Apr 18, 2024 9.470 9.550 9.280 9.520 38,589 +0.11(+1.17%)
Apr 17, 2024 9.600 9.890 9.300 9.410 96,996 -0.18(-1.88%)
Apr 16, 2024 9.650 9.680 9.550 9.590 4,252 -0.01(-0.10%)
Apr 15, 2024 9.600 9.680 9.600 9.600 1,202 -0.10(-1.03%)
Apr 12, 2024 9.700 9.700 9.700 9.700 1,600 -0.05(-0.51%)
Apr 11, 2024 9.800 9.800 9.750 9.750 15,300 -0.10(-1.02%)
Apr 10, 2024 9.900 9.900 9.850 9.850 1,300 -0.15(-1.50%)
Apr 09, 2024 9.980 10.00 9.950 10.00 9,736 +0.05(+0.50%)
Apr 08, 2024 9.950 9.980 9.910 9.950 4,583 +0.05(+0.51%)
Apr 05, 2024 9.910 9.950 9.900 9.900 12,440 +0.05(+0.51%)
Apr 04, 2024 9.850 9.900 9.850 9.850 3,014 +0.00(+0.00%)
Apr 03, 2024 9.850 9.850 9.750 9.850 6,644 +0.00(+0.00%)
Apr 02, 2024 9.900 9.900 9.800 9.850 8,000 +0.00(+0.00%)
Apr 01, 2024 9.900 9.900 9.850 9.850 1,550 -0.10(-1.01%)
Mar 26, 2024 9.950 0 +0.00(+0.00%)
Mar 25, 2024 9.910 9.950 9.900 9.950 1,000 +0.04(+0.40%)
Mar 22, 2024 9.950 9.950 9.910 9.910 1,850 -0.07(-0.70%)
Mar 21, 2024 9.900 9.980 9.900 9.980 6,703 +0.13(+1.32%)
Mar 20, 2024 9.800 9.900 9.800 9.850 8,822 +0.15(+1.55%)
Mar 19, 2024 9.765 9.850 9.700 9.700 11,143 -0.10(-1.02%)
Mar 18, 2024 9.700 9.810 9.700 9.800 8,693 +0.05(+0.51%)
Mar 15, 2024 9.810 9.810 9.550 9.750 13,418 +0.10(+1.04%)
Mar 14, 2024 9.900 9.940 9.610 9.650 33,384 -0.29(-2.92%)
Mar 13, 2024 9.950 9.950 9.940 9.940 3,500 +0.04(+0.40%)
Mar 12, 2024 9.900 9.900 9.900 9.900 12,700 -0.05(-0.50%)
Mar 11, 2024 9.900 9.970 9.900 9.950 14,025 -0.02(-0.20%)
Mar 08, 2024 9.970 9.970 9.970 9.970 1,100 +0.02(+0.20%)
Mar 07, 2024 9.900 9.950 9.900 9.950 7,345 +0.05(+0.51%)
Mar 06, 2024 9.850 9.900 9.800 9.900 13,400 +0.09(+0.92%)
Mar 05, 2024 9.950 9.953 9.800 9.810 13,625 -0.09(-0.91%)
Mar 04, 2024 9.930 9.938 9.850 9.900 13,950 +0.00(+0.00%)
Mar 01, 2024 9.850 9.990 9.850 9.900 12,744 -0.10(-1.00%)
Feb 29, 2024 9.950 10.00 9.950 10.00 3,638 +0.15(+1.52%)
Feb 28, 2024 9.900 10.02 9.800 9.850 22,072 +0.00(+0.00%)
Feb 27, 2024 9.787 9.850 9.787 9.850 7,881 +0.10(+1.03%)
Feb 26, 2024 9.800 9.800 9.750 9.750 2,500 +0.00(+0.00%)
Feb 23, 2024 9.800 9.800 9.750 9.750 12,011 +0.00(+0.00%)
Feb 22, 2024 9.700 9.800 9.600 9.750 13,795 +0.05(+0.52%)
Feb 21, 2024 9.609 9.700 9.600 9.700 6,930 +0.06(+0.62%)
Feb 20, 2024 9.600 9.650 9.600 9.640 14,886 +0.04(+0.42%)
Feb 16, 2024 9.470 9.600 9.470 9.600 24,855 +0.11(+1.16%)
Feb 15, 2024 9.400 9.490 9.320 9.490 6,775 +0.22(+2.37%)
Feb 14, 2024 9.280 9.300 9.270 9.270 3,950 +0.02(+0.22%)
Feb 13, 2024 9.450 9.450 9.220 9.250 70,187 -0.15(-1.60%)
Feb 12, 2024 9.450 9.650 9.400 9.400 8,766 +0.04(+0.43%)
Feb 09, 2024 9.390 9.390 9.320 9.360 5,106 -0.01(-0.11%)
Feb 08, 2024 9.400 9.432 9.370 9.370 32,414 -0.05(-0.53%)
Feb 07, 2024 9.490 9.493 9.400 9.420 56,765 -0.09(-0.95%)
Feb 06, 2024 9.530 9.530 9.480 9.510 40,150 -0.02(-0.21%)
Feb 05, 2024 9.700 9.750 9.480 9.530 55,631 -0.12(-1.24%)
Feb 02, 2024 9.830 9.850 9.650 9.650 47,684 -0.15(-1.53%)
Feb 01, 2024 9.850 9.850 9.760 9.800 49,832 -0.05(-0.51%)
Jan 31, 2024 9.910 9.960 9.840 9.850 69,191 -0.06(-0.61%)
Jan 30, 2024 10.00 10.00 9.890 9.910 39,100 -0.05(-0.50%)
Jan 29, 2024 10.02 10.12 9.893 9.960 108,750 -0.04(-0.40%)
Jan 26, 2024 9.754 10.05 9.750 10.00 236,147 +0.23(+2.35%)
Jan 25, 2024 9.730 9.770 9.730 9.770 11,500 +0.05(+0.51%)
Jan 24, 2024 9.740 9.740 9.690 9.720 20,227 +0.00(+0.00%)
Jan 23, 2024 9.750 9.760 9.720 9.720 95,101 -0.03(-0.31%)
Jan 22, 2024 9.800 9.800 9.720 9.750 56,131 +0.01(+0.10%)
Jan 19, 2024 9.750 9.790 9.730 9.740 10,869 -0.01(-0.10%)
Jan 18, 2024 9.790 9.800 9.720 9.750 46,674 +0.00(+0.00%)
Jan 17, 2024 9.830 9.840 9.750 9.750 35,715 -0.08(-0.81%)
Jan 16, 2024 9.830 9.950 9.820 9.830 36,215 +0.01(+0.10%)
Jan 12, 2024 9.820 9.820 9.820 9.820 408 +0.00(+0.00%)
Jan 11, 2024 9.900 9.900 9.820 9.820 39,528 -0.07(-0.71%)
Jan 10, 2024 9.890 9.890 9.890 9.890 3,600 +0.02(+0.20%)
Jan 09, 2024 9.900 9.950 9.830 9.870 28,302 -0.03(-0.30%)
Jan 08, 2024 9.950 10.00 9.890 9.900 197,002 +0.03(+0.30%)
Jan 05, 2024 9.920 10.00 9.850 9.870 18,582 -0.05(-0.50%)
Jan 04, 2024 9.980 9.980 9.880 9.920 32,977 -0.06(-0.60%)
Jan 03, 2024 10.04 10.04 9.980 9.980 4,210 -0.06(-0.60%)
Jan 02, 2024 10.06 10.06 10.00 10.04 20,018 +0.14(+1.41%)
Dec 29, 2023 9.900 9.950 9.900 9.900 12,063 +0.05(+0.51%)
Dec 28, 2023 9.830 9.900 9.820 9.850 15,929 +0.02(+0.20%)
Dec 27, 2023 9.950 9.950 9.830 9.830 29,102 -0.07(-0.71%)
Dec 26, 2023 9.890 9.900 9.790 9.900 28,356 +0.04(+0.41%)
Dec 22, 2023 9.900 9.900 9.770 9.860 24,956 +0.00(+0.03%)
Dec 21, 2023 9.950 10.00 9.810 9.857 39,275 -0.09(-0.93%)
Dec 20, 2023 9.950 9.950 9.855 9.950 6,025 +0.00(+0.00%)
Dec 19, 2023 10.00 10.05 9.950 9.950 9,525 +0.06(+0.61%)
Dec 18, 2023 10.00 10.00 9.890 9.890 2,583 +0.04(+0.41%)
Dec 15, 2023 9.850 9.990 9.850 9.850 2,550 -0.05(-0.51%)
Dec 14, 2023 10.00 10.00 9.780 9.900 50,813 +0.10(+1.02%)
Dec 13, 2023 9.750 9.850 9.750 9.800 10,205 +0.02(+0.20%)
Dec 12, 2023 9.780 9.780 9.780 9.780 827 +0.00(+0.00%)
Dec 11, 2023 9.780 9.780 9.750 9.780 6,658 +0.00(+0.00%)
Dec 08, 2023 9.780 9.780 9.780 9.780 1,499 +0.06(+0.62%)
Dec 07, 2023 9.920 9.920 9.720 9.720 3,107 -0.03(-0.31%)
Dec 06, 2023 9.720 9.760 9.720 9.750 5,390 +0.04(+0.41%)
Dec 05, 2023 9.730 9.950 9.710 9.710 18,105 -0.01(-0.10%)
Dec 04, 2023 9.760 9.855 9.720 9.720 23,259 -0.04(-0.41%)
Dec 01, 2023 9.742 9.760 9.742 9.760 1,080 +0.06(+0.62%)
Nov 30, 2023 9.710 9.750 9.680 9.700 11,349 +0.00(+0.00%)
Nov 29, 2023 9.760 9.760 9.700 9.700 3,100 +0.00(+0.00%)
Nov 28, 2023 9.765 9.770 9.700 9.700 12,500 -0.05(-0.51%)
Nov 27, 2023 9.650 10.00 9.640 9.750 12,798 +0.05(+0.52%)
Nov 24, 2023 9.700 9.700 9.700 9.700 1,200 +0.00(+0.00%)
Nov 22, 2023 9.800 9.800 9.700 9.700 4,412 -0.10(-1.02%)
Nov 21, 2023 9.750 10.10 9.750 9.800 3,400 +0.14(+1.45%)
Nov 20, 2023 9.748 9.750 9.650 9.660 23,227 +0.00(+0.00%)
Nov 17, 2023 9.700 9.800 9.660 9.660 39,000 -0.14(-1.43%)
Nov 16, 2023 9.900 9.900 9.800 9.800 828 -0.06(-0.61%)
Nov 15, 2023 9.820 9.895 9.820 9.860 8,900 +0.06(+0.61%)
Nov 14, 2023 9.800 9.900 9.800 9.800 5,225 +0.05(+0.51%)
Nov 13, 2023 9.850 9.850 9.750 9.750 9,861 -0.05(-0.51%)
Nov 10, 2023 9.800 9.800 9.800 9.800 5,140 +0.10(+1.03%)
Nov 09, 2023 9.900 9.905 9.660 9.700 7,467 -0.30(-3.00%)
Nov 08, 2023 10.08 10.10 10.00 10.00 5,833 -0.20(-1.96%)
Nov 07, 2023 10.20 10.30 10.20 10.20 4,144 +0.00(+0.00%)
Nov 06, 2023 10.12 10.20 9.900 10.20 1,470 +0.20(+2.00%)
Nov 03, 2023 9.900 10.15 9.900 10.00 10,900 +0.15(+1.52%)
Nov 02, 2023 9.900 9.900 9.850 9.850 200 +0.11(+1.13%)
Nov 01, 2023 10.25 10.25 9.600 9.740 32,771 -0.48(-4.70%)
Oct 31, 2023 10.05 10.22 10.04 10.22 5,640 +0.17(+1.69%)
Oct 30, 2023 10.05 10.05 9.980 10.05 10,519 +0.00(+0.00%)
Oct 27, 2023 9.800 10.05 9.670 10.05 10,910 +0.23(+2.34%)
Oct 26, 2023 9.783 9.820 9.783 9.820 965 +0.00(+0.00%)
Oct 25, 2023 9.820 9.830 9.820 9.820 1,300 -0.00(-0.05%)
Oct 24, 2023 9.921 9.921 9.825 9.825 1,300 -0.17(-1.65%)
Oct 23, 2023 10.05 10.05 9.990 9.990 1,696 +0.08(+0.81%)
Oct 20, 2023 9.950 9.950 9.910 9.910 2,300 -0.04(-0.40%)
Oct 19, 2023 10.01 10.01 9.910 9.950 2,400 -0.10(-1.00%)
Oct 18, 2023 10.05 10.05 10.05 10.05 1,450 +0.00(+0.00%)
Oct 17, 2023 10.05 10.05 10.05 10.05 100 +0.00(+0.00%)
Oct 16, 2023 10.04 10.05 10.03 10.05 3,195 +0.00(+0.00%)
Oct 13, 2023 10.07 10.07 10.02 10.05 4,000 -0.06(-0.59%)
Oct 10, 2023 10.11 0 -0.20(-1.94%)
Oct 03, 2023 10.31 0 -0.04(-0.39%)
Oct 02, 2023 10.35 10.35 10.35 10.35 100 +0.00(+0.00%)
Sep 29, 2023 10.35 10.38 10.35 10.35 1,900 +0.04(+0.39%)
Sep 28, 2023 10.40 10.45 10.31 10.31 5,750 -0.12(-1.10%)
Sep 27, 2023 10.45 10.45 10.40 10.43 2,015 -0.02(-0.24%)
Sep 26, 2023 10.50 10.50 10.45 10.45 1,500 -0.04(-0.36%)
Sep 25, 2023 10.50 10.50 10.48 10.49 900 +0.05(+0.45%)
Sep 22, 2023 10.44 10.44 10.44 10.44 105 -0.16(-1.51%)
Sep 21, 2023 10.51 10.60 10.44 10.60 8,900 +0.05(+0.47%)
Sep 20, 2023 10.65 10.68 10.55 10.55 7,298 -0.06(-0.57%)
Sep 19, 2023 10.61 10.61 10.60 10.61 2,089 -0.09(-0.84%)
Sep 18, 2023 10.63 10.70 10.61 10.70 2,813 +0.12(+1.13%)
Sep 15, 2023 10.63 10.64 10.58 10.58 1,800 -0.12(-1.12%)
Sep 14, 2023 10.70 10.70 10.63 10.70 4,949 +0.07(+0.66%)
Sep 12, 2023 10.63 0 -0.17(-1.57%)
Sep 11, 2023 10.80 10.85 10.80 10.80 420 -0.09(-0.83%)
Sep 07, 2023 10.89 0 +0.22(+2.05%)
Sep 06, 2023 10.67 10.67 10.67 10.67 100 -0.17(-1.58%)
Sep 05, 2023 10.89 10.90 10.83 10.84 4,477 +0.28(+2.67%)
Sep 01, 2023 10.56 10.56 10.56 10.56 200 -0.33(-3.03%)
Aug 31, 2023 10.50 10.89 10.50 10.89 6,527 +0.39(+3.71%)
Aug 30, 2023 10.50 10.50 10.46 10.50 6,960 +0.00(+0.00%)
Aug 29, 2023 10.45 10.50 10.45 10.50 10,049 +0.01(+0.10%)
Aug 28, 2023 10.50 10.50 10.49 10.49 3,023 -0.01(-0.10%)
Aug 25, 2023 10.50 10.50 10.46 10.50 9,044 +0.00(+0.00%)
Aug 24, 2023 10.50 10.50 10.45 10.50 18,400 +0.01(+0.12%)
Aug 23, 2023 10.45 10.50 10.45 10.49 3,809 -0.01(-0.12%)
Aug 22, 2023 10.45 10.50 10.31 10.50 9,644 +0.00(+0.00%)
Aug 21, 2023 10.48 10.50 10.48 10.50 2,300 +0.00(+0.00%)
Aug 18, 2023 10.60 10.60 10.50 10.50 6,538 -0.10(-0.94%)
Aug 17, 2023 10.61 10.61 10.60 10.60 800 +0.04(+0.38%)
Aug 16, 2023 10.76 10.76 10.55 10.56 3,900 -0.19(-1.77%)
Aug 15, 2023 10.76 10.76 10.75 10.75 400 -0.05(-0.46%)
Aug 14, 2023 10.80 10.80 10.80 10.80 300 -0.04(-0.35%)
Aug 11, 2023 10.86 10.90 10.82 10.84 1,162 +0.12(+1.10%)
Aug 10, 2023 10.92 10.92 10.72 10.72 950 -0.18(-1.65%)
Aug 09, 2023 10.88 10.90 10.87 10.90 1,972 +0.00(+0.00%)
Aug 08, 2023 10.80 10.90 10.75 10.90 1,546 +0.15(+1.40%)
Aug 07, 2023 10.62 10.75 10.61 10.75 1,805 +0.14(+1.32%)
Aug 04, 2023 10.64 10.64 10.58 10.61 2,337 +0.06(+0.57%)
Aug 03, 2023 10.55 10.55 10.55 10.55 292 +0.05(+0.48%)
Aug 02, 2023 10.50 10.65 10.45 10.50 4,900 +0.05(+0.48%)
Aug 01, 2023 10.50 10.50 10.43 10.45 9,100 -0.05(-0.48%)
Jul 31, 2023 10.50 10.63 10.33 10.50 18,730 +0.25(+2.44%)
Jul 28, 2023 9.800 10.50 9.800 10.25 114,948 +0.58(+6.00%)
Jul 27, 2023 9.900 9.990 9.670 9.670 400 -0.23(-2.32%)
Jul 26, 2023 9.890 9.900 9.890 9.900 1,273 +0.25(+2.59%)
Jul 25, 2023 9.650 9.650 9.624 9.650 729 +0.00(+0.00%)
Jul 24, 2023 9.650 9.650 9.650 9.650 1,200 +0.00(+0.00%)
Jul 21, 2023 9.650 9.650 9.650 9.650 200 -0.15(-1.53%)
Jul 20, 2023 9.800 9.800 9.800 9.800 1,863 +0.15(+1.55%)
Jul 19, 2023 9.640 9.650 9.640 9.650 14,708 +0.01(+0.10%)
Jul 18, 2023 9.630 9.640 9.630 9.640 11,358 +0.24(+2.55%)
Jul 17, 2023 9.606 9.640 9.400 9.400 1,872 +0.00(+0.00%)
Jul 14, 2023 9.400 9.400 9.400 9.400 11,800 -0.09(-0.95%)
Jul 13, 2023 9.490 9.490 9.490 9.490 2,427 +0.09(+0.96%)
Jul 12, 2023 9.400 9.630 9.400 9.400 7,041 -0.23(-2.39%)
Jul 11, 2023 9.630 9.630 9.300 9.630 200 +0.34(+3.66%)
Jul 10, 2023 9.268 9.290 9.268 9.290 372 +0.00(+0.00%)
Jul 07, 2023 9.290 9.290 9.240 9.290 5,360 +0.00(+0.00%)
Jul 06, 2023 9.290 9.290 9.290 9.290 146 +0.13(+1.47%)
Jul 05, 2023 9.155 9.155 9.155 9.155 533 -0.11(-1.13%)
Jun 30, 2023 9.260 0 -0.19(-2.01%)
Jun 29, 2023 9.450 9.450 9.450 9.450 2,100 +0.10(+1.07%)
Jun 28, 2023 9.450 9.500 9.330 9.350 37,890 -0.01(-0.11%)
Jun 26, 2023 9.360 0 -0.04(-0.43%)
Jun 23, 2023 9.400 9.450 9.300 9.400 3,002 -0.05(-0.53%)
Jun 22, 2023 9.450 9.450 9.450 9.450 200 +0.03(+0.28%)
Jun 21, 2023 9.424 9.424 9.424 9.424 200 -0.22(-2.24%)
Jun 16, 2023 9.640 0 +0.00(+0.00%)
Jun 15, 2023 9.880 9.900 9.640 9.640 320 -0.11(-1.13%)
Jun 14, 2023 9.610 9.870 9.610 9.750 7,975 -0.13(-1.32%)
Jun 13, 2023 9.700 9.880 9.700 9.880 2,158 +0.00(+0.00%)
Jun 12, 2023 9.860 9.880 9.860 9.880 3,600 +0.27(+2.81%)
Jun 09, 2023 9.800 9.800 9.610 9.610 550 -0.09(-0.93%)
Jun 08, 2023 9.700 9.700 9.700 9.700 500 +0.25(+2.65%)
Jun 07, 2023 9.650 9.650 9.400 9.450 1,510 -0.15(-1.56%)
Jun 06, 2023 9.570 9.600 9.550 9.600 2,439 +0.10(+1.05%)
Jun 02, 2023 9.500 0 +0.05(+0.53%)
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.