Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	28.2	27.57	28.09	27.72	37800.0	27.72
2021-02-12	28.33	27.7	27.86	27.83	28300.0	27.83
2021-02-11	28.21	27.64	28.14	28.02	20200.0	28.02
2021-02-10	28.46	27.83	28.13	28.0	29200.0	28.0
2021-02-09	28.42	27.82	28.06	28.25	19500.0	28.25
2021-02-08	28.36	27.53	27.86	28.36	23500.0	28.36
2021-02-05	27.92	27.32	27.87	27.92	21200.0	27.92
2021-02-04	27.73	26.64	26.98	27.63	25300.0	27.63
2021-02-03	27.17	26.55	26.78	26.96	39700.0	26.96
2021-02-02	27.41	25.67	26.12	26.99	103400.0	26.99
2021-02-01	26.88	25.41	26.23	25.76	33100.0	25.76
2021-01-29	26.81	24.08	25.04	26.32	70500.0	26.32
2021-01-28	28.31	26.51	27.27	26.79	32400.0	26.79
2021-01-27	27.11	25.9	26.57	26.67	64700.0	26.67
2021-01-26	28.05	27.11	27.99	27.26	23200.0	27.26
2021-01-25	28.75	26.91	28.34	27.73	53500.0	27.73
2021-01-22	28.84	27.17	27.22	28.7	65100.0	28.7
2021-01-21	27.86	26.84	27.6	27.52	33900.0	27.52
2021-01-20	27.8	27.02	27.5	27.44	176100.0	27.44
2021-01-19	28.0	27.47	27.86	27.53	22800.0	27.53
2021-01-15	28.42	27.46	27.96	27.53	23000.0	27.53
2021-01-14	28.58	27.78	28.31	28.28	19900.0	28.28
2021-01-13	28.14	27.59	27.89	28.01	30600.0	28.01
2021-01-12	28.0	27.11	27.11	27.92	32100.0	27.92
2021-01-11	26.98	25.98	25.98	26.98	14900.0	26.98
2021-01-08	27.14	25.9	27.14	26.43	17900.0	26.43
2021-01-07	28.05	26.92	27.73	26.96	33400.0	26.96
2021-01-06	28.06	25.83	26.2	27.71	64500.0	27.71
2021-01-05	25.91	25.2	25.32	25.55	38400.0	25.55
2021-01-04	25.95	25.2	25.73	25.3	45000.0	25.3
2020-12-31	26.52	25.4	25.93	25.51	35300.0	25.51
2020-12-30	26.71	25.77	26.37	25.81	31600.0	25.71
2020-12-29	27.6	25.67	26.52	26.32	205100.0	26.21
2020-12-28	27.57	26.02	26.48	26.26	43800.0	26.16
2020-12-24	26.77	25.78	26.12	26.11	15500.0	26.01
2020-12-23	26.3	24.73	25.52	26.17	36200.0	26.07
2020-12-22	25.75	25.06	25.35	25.55	49500.0	25.45
2020-12-21	25.67	24.99	25.0	25.3	75100.0	25.2
2020-12-18	25.55	25.01	25.45	25.15	184700.0	25.05
2020-12-17	25.28	25.04	25.26	25.18	35500.0	25.08
2020-12-16	25.22	24.33	24.84	25.1	92900.0	25.0
2020-12-15	24.89	23.31	23.72	24.62	55400.0	24.52
2020-12-14	24.09	22.81	23.5	23.71	38200.0	23.62
2020-12-11	24.05	23.31	23.5	23.53	30000.0	23.44
2020-12-10	23.84	23.01	23.46	23.78	15400.0	23.69
2020-12-09	23.97	23.28	23.9	23.43	28300.0	23.34
2020-12-08	23.75	23.26	23.26	23.64	29800.0	23.55
2020-12-07	23.72	23.25	23.25	23.42	25400.0	23.33
2020-12-04	23.67	22.53	22.53	23.55	21700.0	23.46
2020-12-03	23.18	22.65	22.65	23.02	23000.0	22.93
2020-12-02	23.13	22.13	22.38	23.0	47600.0	22.91
2020-12-01	22.75	21.96	22.24	22.53	42000.0	22.44
2020-11-30	23.19	21.94	22.78	21.95	46900.0	21.86
2020-11-27	23.33	22.46	23.07	22.97	22600.0	22.88
2020-11-25	23.62	23.03	23.62	23.18	33000.0	23.09
2020-11-24	24.25	22.87	23.0	23.85	57100.0	23.76
2020-11-23	22.95	22.6	22.9	22.89	49200.0	22.8
2020-11-20	22.86	22.05	22.37	22.77	45400.0	22.68
2020-11-19	23.36	22.22	22.85	22.6	47400.0	22.51
2020-11-18	23.22	22.6	22.91	22.9	76700.0	22.81
2020-11-17	22.81	22.19	22.23	22.59	55400.0	22.5
2020-11-16	24.3	22.67	22.98	22.95	73800.0	22.86
2020-11-13	22.75	21.62	22.3	22.49	72300.0	22.4
2020-11-12	22.48	21.79	21.79	22.05	72300.0	21.96
2020-11-11	22.25	21.08	22.14	22.23	61700.0	22.14
2020-11-10	22.35	21.2	21.2	21.87	42300.0	21.79
2020-11-09	21.94	19.81	20.54	20.79	107100.0	20.71
2020-11-06	19.3	18.5	19.3	19.0	40600.0	18.93
2020-11-05	19.67	17.7	18.57	19.01	42800.0	18.94
2020-11-04	19.45	18.35	19.45	18.37	18100.0	18.3
2020-11-03	19.95	19.27	19.68	19.9	31100.0	19.82
2020-11-02	19.45	18.56	19.24	19.23	20700.0	19.16
2020-10-30	19.34	18.62	19.05	18.9	57200.0	18.83
2020-10-29	19.52	19.01	19.52	19.16	29500.0	19.09
2020-10-28	19.75	19.15	19.35	19.27	42700.0	19.2
2020-10-27	20.04	19.03	19.71	19.72	64000.0	19.64
2020-10-26	20.21	19.61	19.74	19.81	59000.0	19.73
2020-10-23	20.04	18.85	19.13	19.88	42000.0	19.8
2020-10-22	20.09	18.93	19.36	19.73	35400.0	19.65
2020-10-21	19.78	18.93	18.93	19.25	59700.0	19.18
2020-10-20	19.07	18.64	18.64	18.87	43100.0	18.8
2020-10-19	18.73	18.34	18.34	18.5	37600.0	18.43
2020-10-16	18.5	18.04	18.06	18.26	30100.0	18.19
2020-10-15	18.62	18.02	18.14	18.19	67600.0	18.12
2020-10-14	18.41	18.07	18.11	18.11	35200.0	18.04
2020-10-13	18.59	18.22	18.28	18.25	37200.0	18.18
2020-10-12	18.78	18.0	18.1	18.48	81100.0	18.41
2020-10-09	18.68	18.17	18.67	18.21	17500.0	18.14
2020-10-08	18.57	18.17	18.4	18.43	45600.0	18.36
2020-10-07	18.36	17.31	17.6	18.17	52400.0	18.1
2020-10-06	18.08	17.15	17.58	17.48	37300.0	17.41
2020-10-05	17.5	16.86	16.97	17.31	29900.0	17.24
2020-10-02	16.96	16.12	16.12	16.84	28400.0	16.77
2020-10-01	16.49	16.06	16.38	16.29	67500.0	16.23
2020-09-30	16.54	16.17	16.17	16.34	43000.0	16.28
2020-09-29	16.87	16.16	16.73	16.3	39300.0	16.14
2020-09-28	16.6	16.2	16.21	16.57	37200.0	16.4
2020-09-25	16.11	15.64	15.73	16.06	67000.0	15.9
2020-09-24	16.31	15.0	15.0	16.0	96100.0	15.84
2020-09-23	15.84	14.74	15.57	14.77	49200.0	14.62
2020-09-22	16.24	15.31	15.89	15.54	75400.0	15.38
2020-09-21	15.97	14.8	15.61	15.0	83000.0	14.85
2020-09-18	16.47	15.51	16.47	15.78	213000.0	15.62
2020-09-17	16.47	16.15	16.42	16.23	46100.0	16.07
2020-09-16	16.72	15.79	16.11	16.34	94400.0	16.18
2020-09-15	16.26	15.98	15.98	16.13	53100.0	15.97
2020-09-14	16.51	15.72	15.88	16.34	39100.0	16.18
2020-09-11	17.22	15.8	16.68	15.83	52800.0	15.67
2020-09-10	16.93	15.6	15.6	16.69	107300.0	16.52
2020-09-09	15.8	15.11	15.51	15.19	33700.0	15.04
2020-09-08	16.09	15.27	15.7	15.33	27400.0	15.18
2020-09-04	16.01	15.36	15.94	15.81	45900.0	15.65
2020-09-03	16.09	15.43	15.65	15.52	36100.0	15.37
2020-09-02	16.17	15.27	15.75	15.55	53800.0	15.39
2020-09-01	16.26	15.33	15.62	15.63	52200.0	15.47
2020-08-31	16.59	15.7	16.04	15.75	42000.0	15.59
2020-08-28	16.43	16.0	16.43	16.18	25300.0	16.02
2020-08-27	16.51	15.95	15.98	16.23	39600.0	16.07
2020-08-26	16.6	15.8	16.42	15.85	31100.0	15.69
2020-08-25	17.35	16.27	16.8	16.58	20100.0	16.41
2020-08-24	16.57	16.14	16.25	16.55	22800.0	16.38
2020-08-21	16.48	15.86	16.28	16.03	41100.0	15.87
2020-08-20	17.16	15.92	16.13	16.24	31200.0	16.08
2020-08-19	17.12	16.31	16.56	16.37	32300.0	16.21
2020-08-18	17.14	16.25	17.14	16.37	27500.0	16.21
2020-08-17	17.46	17.11	17.46	17.28	28600.0	17.11
2020-08-14	17.65	17.02	17.02	17.59	23500.0	17.41
2020-08-13	18.03	17.06	17.49	17.26	32000.0	17.09
2020-08-12	18.52	17.47	18.33	17.71	27100.0	17.53
2020-08-11	18.39	17.77	18.14	17.93	36700.0	17.75
2020-08-10	18.05	17.01	17.25	17.71	71100.0	17.53
2020-08-07	17.31	15.02	16.34	17.15	34200.0	16.98
2020-08-06	16.63	16.2	16.36	16.45	38700.0	16.29
2020-08-05	16.36	15.8	15.98	16.15	48500.0	15.99
2020-08-04	16.25	15.34	15.78	15.69	53400.0	15.53
2020-08-03	16.68	15.38	16.02	15.91	40100.0	15.75
2020-07-31	17.22	13.82	16.37	15.79	85200.0	15.63
2020-07-30	18.09	16.5	16.75	16.57	59500.0	16.4
2020-07-29	17.58	16.94	16.94	17.37	48500.0	17.2
2020-07-28	17.25	16.82	16.82	16.96	45800.0	16.79
2020-07-27	17.67	16.77	17.53	16.91	48100.0	16.74
2020-07-24	17.99	17.55	17.81	17.61	27700.0	17.43
2020-07-23	17.88	17.51	17.51	17.78	28900.0	17.6
2020-07-22	17.88	17.43	17.65	17.58	26000.0	17.4
2020-07-21	18.07	17.11	17.11	17.89	32300.0	17.71
2020-07-20	17.31	16.87	17.31	16.9	33500.0	16.73
2020-07-17	18.06	17.43	17.72	17.43	48000.0	17.26
2020-07-16	18.03	17.53	17.82	17.82	60400.0	17.64
2020-07-15	18.47	17.86	18.07	17.97	137300.0	17.79
2020-07-14	17.82	17.24	17.32	17.48	75300.0	17.31
2020-07-13	17.98	17.33	17.85	17.39	122400.0	17.22
2020-07-10	17.65	16.92	17.1	17.56	116700.0	17.38
2020-07-09	17.9	16.79	17.9	16.92	146300.0	16.75
2020-07-08	19.02	17.82	18.65	18.01	80000.0	17.83
2020-07-07	19.47	18.69	19.07	18.73	37200.0	18.54
2020-07-06	20.14	19.22	19.93	19.35	40500.0	19.16
2020-07-02	20.58	19.23	20.14	19.4	57400.0	19.21
2020-07-01	20.97	19.5	20.97	19.66	67800.0	19.46
2020-06-30	21.11	20.18	20.18	21.0	47800.0	20.79
2020-06-29	20.61	19.71	20.33	20.45	70400.0	20.15
2020-06-26	20.27	18.93	19.56	20.08	209300.0	19.78
2020-06-25	19.96	19.15	19.17	19.95	51900.0	19.65
2020-06-24	19.68	18.83	19.41	19.36	83900.0	19.07
2020-06-23	20.7	19.7	20.53	19.72	47800.0	19.43
2020-06-22	20.48	19.74	20.03	20.22	69400.0	19.92
2020-06-19	20.34	18.91	19.84	20.34	241300.0	20.04
2020-06-18	20.01	19.24	19.24	19.53	45400.0	19.24
2020-06-17	20.51	19.25	20.51	19.38	42500.0	19.09
2020-06-16	20.71	19.83	20.3	20.5	49200.0	20.2
2020-06-15	19.93	17.79	18.33	19.49	61300.0	19.2
2020-06-12	19.75	18.48	19.73	19.11	79900.0	18.83
2020-06-11	19.8	18.76	19.8	18.88	82900.0	18.6
2020-06-10	22.54	20.7	22.45	20.83	127600.0	20.52
2020-06-09	22.87	21.51	21.99	22.5	46900.0	22.17
2020-06-08	23.16	22.3	22.72	22.56	59800.0	22.23
2020-06-05	23.26	21.84	22.18	22.12	87100.0	21.79
2020-06-04	21.3	20.51	20.61	20.91	56700.0	20.6
2020-06-03	21.54	20.32	20.32	20.72	57600.0	20.41
2020-06-02	20.79	19.44	20.57	19.82	60400.0	19.53
2020-06-01	21.01	20.29	20.66	20.29	77600.0	19.99
2020-05-29	20.8	19.22	19.61	20.42	121900.0	20.12
2020-05-28	20.94	19.75	20.93	19.9	60000.0	19.6
2020-05-27	20.72	19.48	19.85	20.47	77400.0	20.17
2020-05-26	19.55	18.72	19.02	19.1	83500.0	18.82
2020-05-22	18.68	17.73	18.5	18.11	27400.0	17.84
2020-05-21	18.63	18.22	18.41	18.39	60200.0	18.12
2020-05-20	18.77	17.76	17.78	18.5	85300.0	18.23
2020-05-19	18.33	17.21	18.06	17.23	76000.0	16.97
2020-05-18	18.32	17.02	17.2	18.25	87400.0	17.98
2020-05-15	16.77	16.32	16.65	16.6	60100.0	16.35
2020-05-14	16.91	15.83	16.32	16.71	71700.0	16.46
2020-05-13	17.1	15.99	16.88	16.63	69500.0	16.38
2020-05-12	18.18	16.96	18.1	17.06	71800.0	16.81
2020-05-11	18.24	17.02	17.74	17.62	88900.0	17.36
2020-05-08	18.48	17.9	18.14	18.14	58600.0	17.87
2020-05-07	18.14	17.51	17.78	17.72	46300.0	17.46
2020-05-06	17.58	16.87	17.55	17.33	73300.0	17.07
2020-05-05	18.66	17.35	18.29	17.42	77500.0	17.16
2020-05-04	17.78	17.03	17.5	17.6	68200.0	17.34
2020-05-01	17.68	16.77	17.44	17.61	61700.0	17.35
2020-04-30	19.5	17.38	18.78	18.06	66900.0	17.79
2020-04-29	19.63	17.89	18.4	19.4	121600.0	19.11
2020-04-28	18.2	17.45	17.89	17.87	74500.0	17.61
2020-04-27	17.58	16.76	17.1	17.24	109700.0	16.98
2020-04-24	16.94	16.49	16.69	16.84	26300.0	16.59
2020-04-23	16.97	16.41	16.41	16.63	41200.0	16.38
2020-04-22	17.29	16.18	17.07	16.48	43200.0	16.24
2020-04-21	16.8	16.21	16.21	16.67	39700.0	16.42
2020-04-20	17.2	16.18	16.18	16.8	42400.0	16.55
2020-04-17	17.07	15.83	15.83	16.7	68800.0	16.45
2020-04-16	16.45	14.91	15.88	15.42	70900.0	15.19
2020-04-15	17.36	15.86	16.96	16.06	57600.0	15.82
2020-04-14	17.9	16.81	17.9	17.49	73600.0	17.23
2020-04-13	17.79	17.12	17.77	17.39	50600.0	17.13
2020-04-09	18.49	17.35	17.7	18.0	162800.0	17.73
2020-04-08	17.5	16.7	17.35	17.3	62500.0	17.04
2020-04-07	18.01	16.68	17.63	17.17	76300.0	16.92
2020-04-06	17.5	16.8	16.84	17.11	82600.0	16.86
2020-04-03	16.56	15.81	16.21	16.2	71700.0	15.96
2020-04-02	16.91	15.76	16.07	16.43	61200.0	16.19
2020-04-01	17.63	15.99	17.44	16.13	59100.0	15.89
2020-03-31	17.79	16.94	17.79	17.77	123800.0	17.51
2020-03-30	18.04	17.11	17.68	17.61	108700.0	17.25
2020-03-27	17.63	16.59	17.11	17.52	74000.0	17.16
2020-03-26	17.5	16.52	16.95	17.5	116500.0	17.14
2020-03-25	17.74	15.8	16.7	16.47	69800.0	16.13
2020-03-24	17.54	15.98	16.19	16.95	111900.0	16.6
2020-03-23	16.03	13.45	15.4	15.25	91400.0	14.94
2020-03-20	16.82	14.69	16.59	15.05	140900.0	14.74
2020-03-19	16.82	12.5	14.76	16.54	200200.0	16.2
2020-03-18	21.68	13.42	21.31	13.42	132300.0	13.15
2020-03-17	22.78	19.6	20.61	22.42	130900.0	21.96
2020-03-16	21.55	17.75	17.75	20.3	232400.0	19.89
2020-03-13	19.35	17.64	18.22	19.32	79700.0	18.93
2020-03-12	19.67	17.03	18.78	17.36	124200.0	17.01
2020-03-11	19.84	18.7	19.0	19.31	115300.0	18.92
2020-03-10	21.08	19.26	20.67	19.44	310200.0	19.04
2020-03-09	22.25	20.01	21.46	20.13	67500.0	19.72
2020-03-06	23.79	22.2	23.18	22.74	167400.0	22.28
2020-03-05	24.53	23.5	24.53	23.65	41600.0	23.17
2020-03-04	25.57	24.38	25.04	25.02	33400.0	24.51
2020-03-03	26.38	24.29	25.46	24.96	51100.0	24.45
2020-03-02	25.81	25.02	25.02	25.62	51200.0	25.1
2020-02-28	25.96	24.77	25.83	24.95	78500.0	24.44
2020-02-27	27.01	26.15	26.43	26.39	57900.0	25.85
2020-02-26	27.74	26.55	27.49	26.72	76200.0	26.17
2020-02-25	28.41	27.2	27.98	27.38	57600.0	26.82
2020-02-24	28.38	27.61	27.68	28.01	68000.0	27.44
2020-02-21	28.99	28.16	28.9	28.25	55900.0	27.67
2020-02-20	29.14	28.53	28.79	28.85	19600.0	28.26
2020-02-19	29.4	28.74	29.16	28.86	26700.0	28.27
2020-02-18	29.65	28.82	29.41	29.11	25500.0	28.52

名前	CBTX Inc. Common Stock
ティッカー	CBTX
国	United States
上場年	2017.0
セクター	Finance

CBTX Inc. Common Stockのデータ

CBTX Inc. Common Stockの基本情報

CBTX Inc. Common Stockの過去1年の値動き