CBM Bancorp Inc. Common Stockのデータ

CBM Bancorp Inc. Common Stockの基本情報

名前 CBM Bancorp Inc. Common Stock
ティッカー CBMB
国 United States
上場年 2018.0
セクター Finance

CBM Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.0 14.0 14.0 14.0 400.0 14.0
2021-02-12 14.06 14.0 14.06 14.0 8200.0 14.0
2021-02-11 14.1 14.0 14.08 14.0 2900.0 14.0
2021-02-10 14.0 14.0 14.0 14.0 1200.0 14.0
2021-02-09 14.0 13.93 13.97 14.0 7400.0 14.0
2021-02-08 14.18 14.0 14.18 14.0 800.0 14.0
2021-02-05 14.22 13.95 13.95 13.95 8400.0 13.95
2021-02-04 13.95 13.95 13.95 13.95 0.0 13.95
2021-02-03 13.95 13.95 13.95 13.95 1900.0 13.95
2021-02-02 13.95 13.95 13.95 13.95 0.0 13.95
2021-02-01 13.95 13.86 13.95 13.95 6200.0 13.95
2021-01-29 14.42 13.93 14.42 13.95 12200.0 13.95
2021-01-28 14.6 13.96 14.4 13.98 8700.0 13.98
2021-01-27 14.41 14.41 14.41 14.41 0.0 14.41
2021-01-26 14.41 14.41 14.41 14.41 0.0 14.41
2021-01-25 14.41 14.41 14.41 14.41 600.0 14.41
2021-01-22 15.05 13.75 13.75 13.99 22100.0 13.99
2021-01-21 14.25 14.25 14.25 14.25 200.0 14.25
2021-01-20 14.2 13.85 13.97 13.87 1700.0 13.87
2021-01-19 13.8 13.78 13.78 13.8 700.0 13.8
2021-01-15 13.7 13.7 13.7 13.7 1900.0 13.7
2021-01-14 13.6 13.6 13.6 13.6 0.0 13.6
2021-01-13 13.6 13.6 13.6 13.6 1200.0 13.6
2021-01-12 13.79 13.79 13.79 13.79 500.0 13.79
2021-01-11 13.86 13.82 13.82 13.86 500.0 13.86
2021-01-08 13.55 13.51 13.51 13.51 1500.0 13.51
2021-01-07 14.32 13.51 14.32 13.51 1900.0 13.51
2021-01-06 14.48 14.43 14.48 14.43 400.0 14.43
2021-01-05 14.0 13.82 13.82 14.0 400.0 14.0
2021-01-04 13.28 13.28 13.28 13.28 0.0 13.28
2020-12-31 13.5 13.28 13.5 13.28 1200.0 13.28
2020-12-30 13.5 13.3 13.5 13.3 400.0 13.3
2020-12-29 13.5 13.38 13.38 13.5 700.0 13.5
2020-12-28 13.25 13.25 13.25 13.25 0.0 13.25
2020-12-24 13.25 13.25 13.25 13.25 100.0 13.25
2020-12-23 13.49 13.3 13.49 13.3 400.0 13.3
2020-12-22 13.69 13.69 13.69 13.69 500.0 13.69
2020-12-21 13.5 13.5 13.5 13.5 600.0 13.5
2020-12-18 13.7 13.27 13.48 13.27 1800.0 13.27
2020-12-17 13.66 13.65 13.66 13.65 900.0 13.65
2020-12-16 14.11 13.66 14.11 13.66 400.0 13.66
2020-12-15 14.07 14.07 14.07 14.07 400.0 14.07
2020-12-14 13.41 13.41 13.41 13.41 1400.0 13.41
2020-12-11 13.27 13.25 13.27 13.27 3100.0 13.27
2020-12-10 13.25 13.25 13.25 13.25 100.0 13.25
2020-12-09 13.25 13.25 13.25 13.25 2800.0 13.25
2020-12-08 13.13 13.13 13.13 13.13 0.0 13.13
2020-12-07 13.13 13.13 13.13 13.13 0.0 13.13
2020-12-04 13.35 13.13 13.25 13.13 13000.0 13.13
2020-12-03 13.25 13.25 13.25 13.25 0.0 13.25
2020-12-02 13.25 12.45 13.25 13.25 18100.0 13.25
2020-12-01 13.25 13.25 13.25 13.25 600.0 13.25
2020-11-30 13.25 13.25 13.25 13.25 0.0 13.25
2020-11-27 13.25 13.25 13.25 13.25 3800.0 13.25
2020-11-25 13.25 13.25 13.25 13.25 300.0 13.25
2020-11-24 13.32 13.25 13.25 13.25 2700.0 13.25
2020-11-23 13.2 13.0 13.0 13.2 900.0 13.2
2020-11-20 13.74 13.74 13.74 13.74 200.0 13.74
2020-11-19 13.1 13.1 13.1 13.1 500.0 13.1
2020-11-18 13.0 13.0 13.0 13.0 0.0 13.0
2020-11-17 13.0 13.0 13.0 13.0 0.0 13.0
2020-11-16 13.0 13.0 13.0 13.0 0.0 13.0
2020-11-13 13.01 13.0 13.01 13.0 6100.0 13.0
2020-11-12 12.9 12.89 12.9 12.9 4700.0 12.9
2020-11-11 12.94 12.9 12.94 12.9 1800.0 12.9
2020-11-10 13.21 12.99 13.0 13.21 700.0 13.21
2020-11-09 13.99 12.65 13.99 13.0 3100.0 13.0
2020-11-06 12.4 12.4 12.4 12.4 100.0 12.4
2020-11-05 12.49 12.49 12.49 12.49 0.0 12.49
2020-11-04 12.49 12.49 12.49 12.49 0.0 12.49
2020-11-03 12.49 12.4 12.44 12.49 2600.0 12.49
2020-11-02 12.46 12.42 12.46 12.42 200.0 12.42
2020-10-30 12.64 12.41 12.64 12.64 2300.0 12.64
2020-10-29 12.76 12.76 12.76 12.76 0.0 12.76
2020-10-28 12.76 12.76 12.76 12.76 0.0 12.76
2020-10-27 12.76 12.59 12.59 12.76 500.0 12.76
2020-10-26 12.25 12.25 12.25 12.25 0.0 12.25
2020-10-23 12.25 12.25 12.25 12.25 100.0 12.25
2020-10-22 12.6 12.25 12.6 12.25 1300.0 12.25
2020-10-21 12.46 12.46 12.46 12.46 100.0 12.46
2020-10-20 12.46 12.46 12.46 12.46 700.0 12.46
2020-10-19 12.72 12.6 12.62 12.72 1600.0 12.72
2020-10-16 12.91 12.91 12.91 12.91 100.0 12.91
2020-10-15 12.91 12.91 12.91 12.91 0.0 12.91
2020-10-14 12.95 12.91 12.95 12.91 300.0 12.91
2020-10-13 12.57 12.57 12.57 12.57 0.0 12.57
2020-10-12 12.96 12.57 12.75 12.57 500.0 12.57
2020-10-09 12.75 12.75 12.75 12.75 0.0 12.75
2020-10-08 12.85 12.75 12.85 12.75 500.0 12.75
2020-10-07 12.44 12.44 12.44 12.44 0.0 12.44
2020-10-06 12.9 12.44 12.7 12.44 1100.0 12.44
2020-10-05 12.35 12.35 12.35 12.35 300.0 12.35
2020-10-02 12.58 12.25 12.25 12.25 2500.0 12.25
2020-10-01 12.25 12.25 12.25 12.25 400.0 12.25
2020-09-30 12.28 12.25 12.25 12.26 1100.0 12.26
2020-09-29 12.45 12.45 12.45 12.45 300.0 12.45
2020-09-28 12.97 12.32 12.97 12.32 300.0 12.32
2020-09-25 12.29 12.29 12.29 12.29 0.0 12.29
2020-09-24 12.37 12.29 12.37 12.29 700.0 12.29
2020-09-23 12.46 12.46 12.46 12.46 0.0 12.46
2020-09-22 12.46 12.46 12.46 12.46 200.0 12.46
2020-09-21 12.8 12.8 12.8 12.8 0.0 12.8
2020-09-18 12.8 12.41 12.41 12.8 7100.0 12.8
2020-09-17 12.74 12.09 12.74 12.12 700.0 12.12
2020-09-16 12.73 12.16 12.53 12.16 1200.0 12.16
2020-09-15 12.76 12.62 12.76 12.62 500.0 12.62
2020-09-14 12.49 12.08 12.49 12.08 300.0 12.08
2020-09-11 12.06 12.02 12.06 12.02 15000.0 12.02
2020-09-10 12.08 12.02 12.05 12.03 12700.0 12.03
2020-09-09 12.05 11.95 12.0 12.05 4000.0 12.05
2020-09-08 12.0 11.98 12.0 11.98 1500.0 11.98
2020-09-04 12.0 11.95 12.0 12.0 18600.0 12.0
2020-09-03 12.0 11.9 11.95 12.0 7400.0 12.0
2020-09-02 11.98 11.95 11.98 11.95 1400.0 11.95
2020-09-01 11.97 11.95 11.97 11.95 3900.0 11.95
2020-08-31 12.0 11.9 11.95 11.99 5100.0 11.99
2020-08-28 12.0 11.95 11.99 11.95 24900.0 11.95
2020-08-27 12.0 11.95 11.95 12.0 7400.0 12.0
2020-08-26 11.95 11.9 11.95 11.93 1600.0 11.93
2020-08-25 12.0 11.9 12.0 11.9 6200.0 11.9
2020-08-24 12.0 11.99 11.99 12.0 1400.0 12.0
2020-08-21 11.99 11.95 11.95 11.99 1500.0 11.99
2020-08-20 12.0 11.95 12.0 11.96 1600.0 11.96
2020-08-19 12.0 11.95 11.95 12.0 8800.0 12.0
2020-08-18 12.15 11.99 12.05 12.0 26500.0 12.0
2020-08-17 12.19 11.96 12.19 12.0 4600.0 12.0
2020-08-14 12.18 12.0 12.04 12.18 1300.0 12.18
2020-08-13 12.05 12.02 12.05 12.05 1300.0 12.05
2020-08-12 12.15 12.05 12.05 12.05 4400.0 12.05
2020-08-11 12.2 11.95 11.95 12.18 2100.0 12.18
2020-08-10 12.0 11.95 12.0 11.99 4800.0 11.99
2020-08-07 12.18 11.94 11.94 12.0 2200.0 12.0
2020-08-06 12.0 11.94 12.0 11.95 2700.0 11.95
2020-08-05 12.0 11.8 11.95 12.0 13100.0 12.0
2020-08-04 12.0 12.0 12.0 12.0 1000.0 12.0
2020-08-03 12.24 11.95 11.95 12.0 2300.0 12.0
2020-07-31 12.01 12.01 12.01 12.01 200.0 12.01
2020-07-30 12.03 12.03 12.03 12.03 0.0 12.03
2020-07-29 12.2 12.03 12.16 12.03 1900.0 12.03
2020-07-28 12.25 12.0 12.2 12.0 700.0 12.0
2020-07-27 12.25 11.65 11.66 12.25 3800.0 12.25
2020-07-24 11.66 11.66 11.66 11.66 0.0 11.66
2020-07-23 12.0 11.66 11.79 11.66 800.0 11.66
2020-07-22 11.68 11.68 11.68 11.68 0.0 11.68
2020-07-21 11.68 11.68 11.68 11.68 0.0 11.68
2020-07-20 11.68 11.63 11.63 11.68 1000.0 11.68
2020-07-17 11.81 11.81 11.81 11.81 2000.0 11.81
2020-07-16 12.0 11.94 11.97 12.0 2300.0 12.0
2020-07-15 12.0 11.56 11.56 12.0 3600.0 12.0
2020-07-14 11.64 11.64 11.64 11.64 0.0 11.64
2020-07-13 11.64 11.64 11.64 11.64 0.0 11.64
2020-07-10 11.64 11.64 11.64 11.64 0.0 11.64
2020-07-09 11.72 11.64 11.72 11.64 500.0 11.64
2020-07-08 11.8 11.72 11.8 11.72 400.0 11.72
2020-07-07 12.08 11.95 12.01 11.95 1200.0 11.95
2020-07-06 12.3 12.3 12.3 12.3 300.0 12.3
2020-07-02 12.2 12.0 12.15 12.0 27400.0 12.0
2020-07-01 12.3 12.3 12.3 12.3 300.0 12.3
2020-06-30 12.3 12.3 12.3 12.3 200.0 12.3
2020-06-29 12.25 11.91 12.21 11.91 800.0 11.91
2020-06-26 12.47 12.27 12.47 12.27 500.0 12.27
2020-06-25 12.3 12.06 12.3 12.06 1800.0 12.06
2020-06-24 12.5 12.5 12.5 12.5 0.0 12.5
2020-06-23 12.5 12.15 12.15 12.5 900.0 12.5
2020-06-22 12.51 12.42 12.43 12.51 1400.0 12.51
2020-06-19 12.46 12.02 12.05 12.46 18700.0 12.46
2020-06-18 12.32 12.2 12.2 12.32 1300.0 12.32
2020-06-17 12.33 12.07 12.33 12.2 1300.0 12.2
2020-06-16 12.36 12.36 12.36 12.36 400.0 12.36
2020-06-15 12.36 11.59 11.59 12.36 7200.0 12.36
2020-06-12 12.18 11.99 12.0 12.0 23100.0 12.0
2020-06-11 11.99 11.9 11.96 11.99 1200.0 11.99
2020-06-10 12.0 12.0 12.0 12.0 300.0 12.0
2020-06-09 12.01 12.0 12.01 12.0 700.0 12.0
2020-06-08 12.2 12.2 12.2 12.2 0.0 12.2
2020-06-05 12.2 12.0 12.18 12.2 14500.0 12.2
2020-06-04 12.08 12.0 12.0 12.08 400.0 12.08
2020-06-03 12.0 12.0 12.0 12.0 3300.0 12.0
2020-06-02 12.0 12.0 12.0 12.0 0.0 12.0
2020-06-01 12.0 11.96 11.96 12.0 4000.0 12.0
2020-05-29 11.95 11.93 11.93 11.95 5200.0 11.95
2020-05-28 11.91 11.91 11.91 11.91 300.0 11.91
2020-05-27 12.16 11.9 11.9 12.16 1600.0 12.16
2020-05-26 12.1 12.1 12.1 12.1 0.0 12.1
2020-05-22 12.1 12.1 12.1 12.1 200.0 12.1
2020-05-21 11.9 11.9 11.9 11.9 500.0 11.9
2020-05-20 12.35 12.35 12.35 12.35 300.0 12.35
2020-05-19 12.37 11.9 12.0 12.14 4000.0 12.14
2020-05-18 12.0 12.0 12.0 12.0 0.0 12.0
2020-05-15 12.1 11.8 11.81 12.0 12500.0 12.0
2020-05-14 12.36 11.88 11.9 12.3 4500.0 12.3
2020-05-13 12.35 11.9 12.01 12.3 15400.0 12.3
2020-05-12 12.01 11.9 11.9 11.9 3000.0 11.9
2020-05-11 12.85 11.9 12.01 11.9 2400.0 11.9
2020-05-08 11.95 11.89 11.9 11.94 19900.0 11.94
2020-05-07 11.96 11.9 11.96 11.9 6600.0 11.9
2020-05-06 12.14 11.86 11.86 11.96 4700.0 11.96
2020-05-05 11.8 11.61 11.61 11.8 700.0 11.8
2020-05-04 11.84 11.78 11.78 11.84 900.0 11.84
2020-05-01 12.0 12.0 12.0 12.0 0.0 12.0
2020-04-30 12.0 12.0 12.0 12.0 0.0 12.0
2020-04-29 12.0 12.0 12.0 12.0 300.0 12.0
2020-04-28 12.18 12.18 12.18 12.18 300.0 12.18
2020-04-27 11.95 11.75 11.77 11.95 1800.0 11.95
2020-04-24 11.95 11.85 11.85 11.95 1900.0 11.95
2020-04-23 11.9 11.69 11.72 11.9 1400.0 11.9
2020-04-22 11.79 11.69 11.7 11.79 1400.0 11.79
2020-04-21 11.68 11.68 11.68 11.68 0.0 11.68
2020-04-20 11.68 11.68 11.68 11.68 200.0 11.68
2020-04-17 11.71 11.5 11.71 11.58 12500.0 11.58
2020-04-16 11.74 11.4 11.53 11.42 2600.0 11.42
2020-04-15 11.95 11.89 11.95 11.9 1000.0 11.9
2020-04-14 11.9 11.55 11.55 11.8 700.0 11.8
2020-04-13 11.97 11.97 11.97 11.97 0.0 11.97
2020-04-09 11.97 11.65 11.65 11.97 3700.0 11.97
2020-04-08 11.79 11.54 11.79 11.58 4800.0 11.58
2020-04-07 12.34 10.69 10.7 12.34 16000.0 12.34
2020-04-06 10.95 10.69 10.88 10.7 4200.0 10.7
2020-04-03 11.47 10.62 11.47 10.92 6600.0 10.92
2020-04-02 11.81 10.8 11.35 11.21 24700.0 10.71
2020-04-01 11.7 11.42 11.7 11.42 2300.0 10.91
2020-03-31 11.58 11.45 11.53 11.58 12200.0 11.06
2020-03-30 11.69 11.42 11.69 11.5 7600.0 10.99
2020-03-27 11.98 11.46 11.46 11.78 30000.0 11.25
2020-03-26 11.41 11.21 11.41 11.39 2200.0 10.88
2020-03-25 11.14 10.82 10.87 10.9 30800.0 10.41
2020-03-24 10.97 10.78 10.92 10.78 12300.0 10.3
2020-03-23 11.85 10.65 11.85 10.7 10700.0 10.22
2020-03-20 12.02 11.82 12.01 11.87 7100.0 11.34
2020-03-19 12.56 12.0 12.5 12.1 12500.0 11.56
2020-03-18 12.8 12.5 12.8 12.57 2300.0 12.01
2020-03-17 13.96 12.7 12.72 13.13 117500.0 12.54
2020-03-16 13.08 11.5 11.5 13.08 16700.0 12.5
2020-03-13 12.14 11.3 11.8 11.5 9500.0 10.99
2020-03-12 11.42 10.61 11.42 10.65 23200.0 10.17
2020-03-11 13.58 12.59 13.05 12.67 29500.0 12.1
2020-03-10 13.48 13.0 13.3 13.01 5600.0 12.43
2020-03-09 13.9 13.4 13.9 13.42 87600.0 12.82
2020-03-06 14.21 14.0 14.05 14.0 125200.0 13.38
2020-03-05 14.26 14.1 14.26 14.15 5300.0 13.52
2020-03-04 14.2 14.0 14.0 14.2 8400.0 13.57
2020-03-03 14.17 13.92 14.01 13.94 17600.0 13.32
2020-03-02 14.12 13.98 13.98 14.05 4700.0 13.42
2020-02-28 14.34 14.0 14.24 14.0 73600.0 13.38
2020-02-27 14.44 14.3 14.3 14.3 2900.0 13.66
2020-02-26 14.36 14.36 14.36 14.36 0.0 13.72
2020-02-25 14.36 14.34 14.34 14.36 500.0 13.72
2020-02-24 14.4 14.39 14.4 14.39 300.0 13.75
2020-02-21 14.37 14.3 14.34 14.3 17500.0 13.66
2020-02-20 14.4 14.3 14.3 14.3 14600.0 13.66
2020-02-19 14.35 14.3 14.3 14.3 8700.0 13.66
2020-02-18 14.35 14.3 14.3 14.3 6900.0 13.66