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

Cmuv Bancorp (OP: CMUV )

17.50 UNCHANGED
Streaming Delayed Price Updated: 10:18 AM EDT, May 20, 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 (%)
Apr 30, 2020 8.880 8.880 8.880 8.880 400 -0.09(-1.00%)
Apr 29, 2020 8.800 8.970 8.700 8.970 2,200 -0.01(-0.11%)
Apr 28, 2020 8.990 9.000 8.980 8.980 1,300 -0.01(-0.11%)
Apr 27, 2020 8.500 8.990 8.500 8.990 300 -0.01(-0.11%)
Apr 24, 2020 7.350 9.000 7.350 9.000 2,900 +1.45(+19.21%)
Apr 23, 2020 7.250 7.550 7.250 7.550 350 +0.20(+2.72%)
Apr 22, 2020 7.500 7.500 7.200 7.350 6,667 -0.25(-3.29%)
Apr 21, 2020 7.600 7.600 7.600 56 +0.00(+0.00%)
Apr 20, 2020 7.600 7.600 7.600 7.600 200 +0.10(+1.33%)
Apr 17, 2020 7.350 7.500 7.350 7.500 2,400 +0.08(+1.08%)
Apr 16, 2020 7.450 7.450 7.350 7.420 3,015 +0.00(+0.00%)
Apr 14, 2020 7.420 7.420 7.420 0 +0.03(+0.41%)
Apr 09, 2020 7.390 7.390 7.390 0 +0.14(+1.93%)
Apr 08, 2020 6.987 7.250 6.987 7.250 8,087 +0.27(+3.87%)
Apr 07, 2020 6.980 6.980 6.980 6.980 200 +0.08(+1.16%)
Apr 06, 2020 6.710 6.900 6.700 6.900 2,980 +0.35(+5.34%)
Apr 03, 2020 6.800 6.800 6.550 6.550 2,800 -0.55(-7.75%)
Apr 02, 2020 7.300 7.300 6.950 7.100 1,280 +0.00(+0.00%)
Mar 31, 2020 7.100 7.100 7.100 0 -0.35(-4.70%)
Mar 30, 2020 7.555 7.600 7.450 7.450 2,800 -0.55(-6.87%)
Mar 27, 2020 8.000 8.000 8.000 1 +0.00(+0.00%)
Mar 25, 2020 8.000 8.000 8.000 0 +0.70(+9.59%)
Mar 24, 2020 7.300 7.300 7.300 7.300 200 -0.20(-2.67%)
Mar 23, 2020 7.500 7.500 7.500 7.500 200 -0.40(-5.06%)
Mar 20, 2020 7.900 7.900 7.900 7.900 100 +0.40(+5.33%)
Mar 18, 2020 7.500 7.500 7.500 0 +0.04(+0.54%)
Mar 13, 2020 7.460 7.460 7.460 0 +0.21(+2.90%)
Mar 12, 2020 7.750 7.750 7.150 7.250 9,700 -0.85(-10.49%)
Mar 11, 2020 8.000 8.100 8.000 8.100 12,900 +0.06(+0.75%)
Mar 10, 2020 8.780 8.790 8.040 8.040 3,500 -0.81(-9.15%)
Mar 09, 2020 9.000 9.000 8.850 8.850 1,900 -0.62(-6.55%)
Mar 06, 2020 9.750 9.750 9.470 9.470 121,700 -0.33(-3.37%)
Mar 05, 2020 9.850 9.850 9.800 9.800 94,000 -0.05(-0.51%)
Mar 04, 2020 10.00 10.00 9.850 9.850 59,195 +0.00(+0.00%)
Mar 03, 2020 9.990 10.01 9.850 9.850 24,195 -0.15(-1.50%)
Mar 02, 2020 10.00 10.00 10.00 10.00 3,600 +0.00(+0.00%)
Feb 28, 2020 10.20 10.20 9.950 10.00 2,000 -0.50(-4.76%)
Feb 27, 2020 10.50 10.50 10.30 10.50 400 +0.22(+2.16%)
Feb 26, 2020 10.50 10.60 10.25 10.28 5,650 -0.32(-3.04%)
Feb 25, 2020 10.61 10.61 10.47 10.60 2,500 -0.20(-1.85%)
Feb 24, 2020 10.80 10.80 10.80 10.80 200 -0.10(-0.92%)
Feb 21, 2020 10.90 10.90 10.90 10.90 1,000 +0.08(+0.74%)
Feb 20, 2020 10.95 10.95 10.82 10.82 8,146 -0.03(-0.28%)
Feb 18, 2020 10.85 10.85 10.85 0 +0.05(+0.46%)
Feb 14, 2020 10.80 10.85 10.80 10.80 20,700 +0.00(+0.00%)
Feb 13, 2020 10.89 10.89 10.80 10.80 23,000 -0.05(-0.46%)
Feb 12, 2020 10.85 10.85 10.85 10.85 4,000 +0.05(+0.46%)
Feb 11, 2020 10.80 10.95 10.72 10.80 18,345 +0.08(+0.75%)
Feb 10, 2020 10.72 10.72 10.72 10.72 4,000 +0.00(+0.00%)
Feb 07, 2020 10.77 10.81 10.72 10.72 32,400 -0.05(-0.46%)
Feb 06, 2020 10.70 10.77 10.70 10.77 40,138 +0.07(+0.65%)
Feb 05, 2020 10.70 10.77 10.70 10.70 87,256 +0.00(+0.00%)
Feb 04, 2020 10.70 10.70 10.70 10.70 2,088 -0.10(-0.93%)
Feb 03, 2020 10.70 10.80 10.70 10.80 11,500 -0.05(-0.46%)
Jan 31, 2020 10.85 10.85 10.85 10.85 2,300 +0.15(+1.40%)
Jan 30, 2020 10.70 10.70 10.70 10.70 10,508 -0.15(-1.38%)
Jan 29, 2020 10.86 10.86 10.85 10.85 13,110 -0.05(-0.46%)
Jan 28, 2020 11.00 11.00 10.65 10.90 42,765 +0.08(+0.74%)
Jan 27, 2020 10.81 10.82 10.81 10.82 7,302 -0.18(-1.64%)
Jan 24, 2020 10.85 11.00 10.81 11.00 28,600 -0.25(-2.22%)
Jan 23, 2020 10.80 11.25 10.80 11.25 1,000 +0.64(+6.03%)
Jan 22, 2020 10.61 10.61 10.61 10.61 18,000 -0.05(-0.47%)
Jan 21, 2020 10.66 10.66 10.66 50 +0.00(+0.00%)
Jan 17, 2020 10.61 10.66 10.61 10.66 15,100 +0.05(+0.47%)
Jan 16, 2020 10.61 10.61 10.61 10.61 11,700 +0.00(+0.00%)
Jan 15, 2020 10.61 10.61 10.61 10.61 2,000 +0.00(+0.00%)
Jan 14, 2020 10.62 10.62 10.61 10.61 1,300 -0.01(-0.09%)
Jan 13, 2020 10.70 10.70 10.62 10.62 1,600 -0.08(-0.75%)
Jan 10, 2020 10.70 10.70 10.70 10.70 5,000 +0.04(+0.38%)
Jan 09, 2020 10.70 10.70 10.66 10.66 7,580 -0.04(-0.37%)
Jan 08, 2020 10.61 10.70 10.61 10.70 4,867 +0.02(+0.19%)
Jan 07, 2020 10.61 10.70 10.61 10.68 81,200 +0.02(+0.19%)
Jan 06, 2020 10.70 10.70 10.61 10.66 47,500 +0.00(+0.00%)
Jan 03, 2020 10.66 10.72 10.66 10.66 19,300 -0.03(-0.28%)
Jan 02, 2020 10.60 10.94 10.60 10.69 7,050 +0.09(+0.85%)
Dec 31, 2019 10.49 10.60 10.49 10.60 26,300 +0.25(+2.42%)
Dec 30, 2019 10.37 10.37 10.35 10.35 1,300 +0.00(+0.00%)
Dec 27, 2019 10.35 10.35 10.35 70 +0.00(+0.00%)
Dec 26, 2019 10.35 10.35 10.35 10.35 400 -0.14(-1.33%)
Dec 24, 2019 10.35 10.49 10.35 10.49 2,400 +0.11(+1.06%)
Dec 18, 2019 10.38 10.38 10.38 0 +0.03(+0.29%)
Dec 17, 2019 10.50 10.50 10.35 10.35 17,574 -0.15(-1.43%)
Dec 16, 2019 10.45 10.50 10.45 10.50 433 +0.30(+2.94%)
Dec 11, 2019 10.20 10.20 10.20 0 +0.00(+0.00%)
Dec 09, 2019 10.20 10.20 10.20 0 -0.05(-0.49%)
Dec 04, 2019 10.25 10.25 10.25 0 -0.20(-1.91%)
Dec 02, 2019 10.45 10.45 10.45 0 +0.00(+0.00%)
Nov 29, 2019 10.30 10.50 10.30 10.45 7,700 +0.19(+1.85%)
Nov 26, 2019 10.26 10.26 10.26 0 +0.01(+0.10%)
Nov 22, 2019 10.25 10.25 10.25 0 +0.00(+0.00%)
Nov 19, 2019 10.25 10.25 10.25 0 -0.25(-2.38%)
Nov 15, 2019 10.50 10.50 10.50 0 +0.25(+2.44%)
Nov 14, 2019 10.25 10.25 10.25 10.25 1,000 -0.10(-0.97%)
Nov 13, 2019 10.35 10.35 10.35 60 +0.00(+0.00%)
Nov 11, 2019 10.35 10.35 10.35 0 +0.00(+0.00%)
Nov 08, 2019 10.35 10.35 10.35 10.35 700 +0.04(+0.39%)
Nov 07, 2019 10.31 10.31 10.31 10.31 100 -0.14(-1.34%)
Nov 06, 2019 10.45 10.45 10.45 10.45 245 -0.05(-0.48%)
Nov 05, 2019 10.46 10.50 10.46 10.50 300 +0.20(+1.94%)
Nov 01, 2019 10.30 10.30 10.30 0 +0.30(+3.00%)
Oct 29, 2019 10.00 10.00 10.00 0 -0.40(-3.85%)
Oct 25, 2019 10.40 10.40 10.40 0 -0.10(-0.95%)
Oct 24, 2019 10.50 10.50 10.50 70 +0.00(+0.00%)
Oct 23, 2019 10.20 10.50 10.20 10.50 400 +0.40(+3.96%)
Oct 22, 2019 10.00 10.10 10.00 10.10 2,100 +0.10(+1.00%)
Oct 21, 2019 9.750 10.20 9.750 10.00 10,383 +0.50(+5.26%)
Oct 18, 2019 9.750 10.00 8.860 9.500 31,600 +0.00(+0.00%)
Oct 17, 2019 8.190 9.500 8.150 9.500 6,300 +1.35(+16.56%)
Oct 16, 2019 8.100 8.330 8.100 8.150 8,200 +0.07(+0.87%)
Oct 15, 2019 8.080 8.080 8.080 8.080 300 +0.03(+0.37%)
Oct 11, 2019 8.050 8.050 8.050 0 +0.25(+3.21%)
Oct 10, 2019 7.850 7.850 7.800 7.800 1,300 +0.00(+0.00%)
Oct 09, 2019 7.840 7.840 7.800 7.800 3,600 +0.00(+0.00%)
Oct 07, 2019 7.800 7.800 7.800 0 +0.00(+0.00%)
Oct 03, 2019 7.800 7.800 7.800 0 +0.00(+0.00%)
Oct 01, 2019 7.800 7.800 7.800 0 -0.06(-0.76%)
Sep 30, 2019 7.900 7.900 7.860 7.860 4,000 +0.00(+0.00%)
Sep 27, 2019 7.860 7.860 7.860 7.860 1,000 -0.04(-0.51%)
Sep 24, 2019 7.900 7.900 7.900 0 -0.10(-1.25%)
Sep 16, 2019 8.000 8.000 8.000 0 +0.22(+2.83%)
Sep 10, 2019 7.780 7.780 7.780 0 -0.22(-2.75%)
Sep 09, 2019 8.000 8.000 8.000 8.000 208 -0.27(-3.26%)
Sep 05, 2019 8.270 8.270 8.270 0 +0.00(+0.00%)
Sep 03, 2019 8.270 8.270 8.270 0 +0.00(+0.00%)
Aug 29, 2019 8.270 8.270 8.270 0 +0.00(+0.00%)
Aug 28, 2019 8.270 8.270 8.270 8.270 1,700 +0.07(+0.85%)
Aug 26, 2019 8.200 8.200 8.200 0 +0.10(+1.23%)
Aug 23, 2019 8.100 8.100 8.100 58 +0.00(+0.00%)
Aug 22, 2019 8.500 8.500 8.100 8.100 3,700 -0.65(-7.43%)
Aug 16, 2019 8.750 8.750 8.750 0 +0.25(+2.94%)
Aug 15, 2019 8.750 8.750 8.500 8.500 29,482 +0.00(+0.00%)
Aug 14, 2019 8.500 8.500 8.500 8.500 3,000 -0.25(-2.86%)
Aug 13, 2019 8.750 8.900 8.750 8.750 1,300 +0.25(+2.94%)
Aug 12, 2019 8.500 8.500 8.500 8.500 4,400 -0.04(-0.47%)
Aug 09, 2019 8.540 8.540 8.540 8.540 100 +0.04(+0.47%)
Aug 08, 2019 8.500 8.500 8.500 8.500 21,082 -0.25(-2.86%)
Aug 06, 2019 8.750 8.750 8.750 0 +0.04(+0.46%)
Aug 01, 2019 8.710 8.710 8.710 0 +0.06(+0.69%)
Jul 31, 2019 8.650 8.650 8.650 8.650 100 -0.10(-1.14%)
Jul 26, 2019 8.750 8.750 8.750 0 -0.14(-1.57%)
Jul 24, 2019 8.890 8.890 8.890 0 +0.28(+3.25%)
Jul 23, 2019 8.700 8.890 8.610 8.610 3,500 +0.06(+0.70%)
Jul 22, 2019 8.550 8.550 8.550 8.550 20,000 +0.00(+0.00%)
Jul 19, 2019 8.600 8.600 8.550 8.550 2,000 -0.10(-1.16%)
Jul 15, 2019 8.650 8.650 8.650 0 -0.05(-0.57%)
Jul 12, 2019 8.640 8.700 8.600 8.700 2,200 -0.05(-0.57%)
Jul 11, 2019 8.750 8.750 8.750 8.750 2,700 +0.05(+0.57%)
Jul 10, 2019 8.640 8.700 8.600 8.700 12,000 +0.10(+1.16%)
Jul 09, 2019 8.600 8.700 8.600 8.600 3,000 +0.00(+0.00%)
Jul 08, 2019 8.590 8.700 8.550 8.600 10,000 -0.15(-1.71%)
Jul 01, 2019 8.750 8.750 8.750 0 -0.10(-1.13%)
Jun 28, 2019 8.910 8.910 8.850 8.850 2,700 -0.15(-1.67%)
Jun 27, 2019 9.035 9.035 9.000 9.000 400 -0.02(-0.22%)
Jun 26, 2019 9.040 9.065 9.020 9.020 1,694 -0.02(-0.22%)
Jun 25, 2019 9.075 9.075 9.030 9.040 6,236 -0.01(-0.11%)
Jun 21, 2019 9.050 9.050 9.050 0 +0.00(+0.00%)
Jun 19, 2019 9.050 9.050 9.050 0 +0.00(+0.00%)
Jun 18, 2019 9.050 9.050 9.050 9.050 5,700 +0.00(+0.00%)
Jun 04, 2019 9.050 9.050 9.050 0 +0.00(+0.00%)
Jun 03, 2019 9.050 9.050 9.050 9.050 100 +0.02(+0.22%)
May 22, 2019 9.030 9.030 9.030 0 +0.00(+0.00%)
May 21, 2019 9.025 9.030 9.025 9.030 1,100 +0.01(+0.11%)
May 20, 2019 9.020 9.020 9.020 9.020 4,480 -0.03(-0.33%)
May 17, 2019 9.050 9.050 9.050 9.050 1,000 +0.10(+1.12%)
May 16, 2019 9.030 9.030 8.950 8.950 3,500 -0.15(-1.65%)
May 14, 2019 9.100 9.100 9.100 0 +0.08(+0.89%)
May 08, 2019 9.020 9.020 9.020 0 +0.00(+0.00%)
May 07, 2019 9.020 9.020 9.020 9.020 500 +0.00(+0.00%)
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.