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

Cmuv Bancorp (OP: CMUV )

17.50 -0.12 (-0.70%)
Streaming Delayed Price Updated: 11:15 AM EDT, May 10, 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%)
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.