Cortland Bancorp Common Stockのデータ

Cortland Bancorp Common Stockの基本情報

名前 Cortland Bancorp Common Stock
ティッカー CLDB
国 United States
上場年 nan
セクター Finance

Cortland Bancorp Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.0 17.9 17.9 18.0 1200.0 18.0
2021-02-12 18.0 17.75 17.85 18.0 5800.0 18.0
2021-02-11 18.0 17.78 17.78 17.78 1700.0 17.78
2021-02-10 18.15 18.15 18.15 18.15 0.0 18.15
2021-02-09 18.15 17.91 17.91 18.15 800.0 18.15
2021-02-08 18.25 18.24 18.24 18.25 3500.0 18.06
2021-02-05 18.24 18.24 18.24 18.24 700.0 18.05
2021-02-04 18.25 17.8 18.25 17.8 1000.0 17.61
2021-02-03 17.62 17.62 17.62 17.62 0.0 17.44
2021-02-02 17.62 17.62 17.62 17.62 0.0 17.44
2021-02-01 17.63 17.35 17.54 17.62 6400.0 17.44
2021-01-29 17.93 17.01 17.93 17.01 1400.0 16.83
2021-01-28 18.04 17.92 18.03 18.04 700.0 17.85
2021-01-27 18.62 17.75 17.75 18.14 2500.0 17.95
2021-01-26 17.75 17.41 17.75 17.41 800.0 17.23
2021-01-25 18.37 18.37 18.37 18.37 0.0 18.18
2021-01-22 18.37 18.32 18.32 18.37 400.0 18.18
2021-01-21 18.91 18.25 18.32 18.32 9000.0 18.13
2021-01-20 18.27 18.16 18.16 18.27 800.0 18.08
2021-01-19 18.74 18.07 18.08 18.74 700.0 18.54
2021-01-15 18.75 18.75 18.75 18.75 0.0 18.55
2021-01-14 19.0 18.5 19.0 18.75 1900.0 18.55
2021-01-13 18.8 18.8 18.8 18.8 0.0 18.6
2021-01-12 18.84 18.4 18.84 18.8 1300.0 18.6
2021-01-11 18.8 18.4 18.8 18.68 2300.0 18.49
2021-01-08 18.4 18.4 18.4 18.4 300.0 18.21
2021-01-07 18.84 18.84 18.84 18.84 700.0 18.64
2021-01-06 18.7 18.02 18.05 18.35 16300.0 18.16
2021-01-05 18.2 18.2 18.2 18.2 300.0 18.01
2021-01-04 18.5 18.5 18.5 18.5 500.0 18.31
2020-12-31 18.7 18.6 18.6 18.7 400.0 18.51
2020-12-30 18.75 18.5 18.75 18.5 2500.0 18.31
2020-12-29 19.06 19.06 19.06 19.06 400.0 18.86
2020-12-28 19.06 18.44 18.93 19.06 1500.0 18.86
2020-12-24 18.93 18.93 18.93 18.93 0.0 18.73
2020-12-23 19.95 18.85 19.95 18.93 3800.0 18.73
2020-12-22 19.96 18.5 18.5 19.96 1100.0 19.75
2020-12-21 19.56 19.56 19.56 19.56 400.0 19.36
2020-12-18 19.94 18.3 18.3 18.75 2700.0 18.55
2020-12-17 18.58 18.0 18.1 18.29 5800.0 18.1
2020-12-16 18.21 17.91 18.21 18.0 3000.0 17.81
2020-12-15 18.26 17.9 18.26 18.01 3700.0 17.82
2020-12-14 17.87 17.23 17.47 17.87 3800.0 17.68
2020-12-11 17.48 17.2 17.48 17.2 600.0 17.02
2020-12-10 16.37 16.37 16.37 16.37 200.0 16.2
2020-12-09 16.37 16.37 16.37 16.37 0.0 16.2
2020-12-08 17.05 16.37 16.68 16.37 7200.0 16.2
2020-12-07 16.54 16.16 16.2 16.32 2600.0 16.15
2020-12-04 16.25 16.17 16.25 16.25 1500.0 16.08
2020-12-03 16.27 16.18 16.23 16.27 1800.0 16.1
2020-12-02 16.15 16.11 16.11 16.15 1900.0 15.98
2020-12-01 17.25 16.01 17.0 16.79 11600.0 16.62
2020-11-30 16.77 15.75 16.0 16.5 10500.0 16.33
2020-11-27 16.74 15.44 16.74 15.8 3100.0 15.64
2020-11-25 16.25 15.62 16.0 16.25 8600.0 16.08
2020-11-24 16.58 16.0 16.0 16.15 2500.0 15.98
2020-11-23 15.75 15.53 15.7 15.75 3700.0 15.59
2020-11-20 15.5 15.0 15.5 15.25 1600.0 15.09
2020-11-19 14.75 14.61 14.61 14.75 2000.0 14.6
2020-11-18 15.01 14.6 15.01 14.6 600.0 14.45
2020-11-17 14.59 14.06 14.06 14.59 1200.0 14.44
2020-11-16 14.88 14.66 14.88 14.66 900.0 14.51
2020-11-13 15.7 15.7 15.7 15.7 0.0 15.54
2020-11-12 15.7 15.7 15.7 15.7 0.0 15.54
2020-11-11 15.75 15.6 15.6 15.7 2000.0 15.54
2020-11-10 15.75 15.11 15.11 15.69 1800.0 15.53
2020-11-09 15.14 14.6 14.6 15.05 3700.0 14.89
2020-11-06 14.6 14.35 14.35 14.55 1800.0 14.4
2020-11-05 15.21 14.09 15.21 14.25 5500.0 13.96
2020-11-04 14.75 14.58 14.75 14.58 2000.0 14.29
2020-11-03 15.45 15.15 15.45 15.15 1200.0 14.84
2020-11-02 15.05 15.05 15.05 15.05 200.0 14.75
2020-10-30 14.98 14.6 14.6 14.98 400.0 14.68
2020-10-29 15.67 15.67 15.67 15.67 500.0 15.35
2020-10-28 15.16 15.16 15.16 15.16 0.0 14.85
2020-10-27 15.16 15.16 15.16 15.16 300.0 14.85
2020-10-26 14.98 14.9 14.98 14.9 1300.0 14.6
2020-10-23 14.85 14.85 14.85 14.85 300.0 14.55
2020-10-22 14.75 14.51 14.75 14.51 800.0 14.22
2020-10-21 14.91 14.57 14.91 14.57 1700.0 14.28
2020-10-20 15.55 14.81 15.55 15.0 2100.0 14.7
2020-10-19 15.09 14.76 14.76 15.09 800.0 14.79
2020-10-16 15.65 15.5 15.65 15.5 600.0 15.19
2020-10-15 14.82 14.82 14.82 14.82 0.0 14.52
2020-10-14 14.82 14.54 14.54 14.82 700.0 14.52
2020-10-13 14.61 14.58 14.58 14.61 600.0 14.32
2020-10-12 15.79 14.62 15.75 14.62 7700.0 14.33
2020-10-09 16.3 15.73 15.75 15.73 4200.0 15.41
2020-10-08 15.74 15.36 15.55 15.74 2800.0 15.42
2020-10-07 15.35 15.35 15.35 15.35 0.0 15.04
2020-10-06 15.63 15.15 15.25 15.35 8800.0 15.04
2020-10-05 15.18 14.86 15.0 15.11 15400.0 14.81
2020-10-02 15.75 15.0 15.75 15.0 6700.0 14.7
2020-10-01 15.6 15.34 15.34 15.6 700.0 15.29
2020-09-30 15.27 15.0 15.27 15.17 2000.0 14.86
2020-09-29 15.52 15.39 15.52 15.39 400.0 15.08
2020-09-28 15.3 15.0 15.06 15.21 1300.0 14.9
2020-09-25 15.48 15.48 15.48 15.48 0.0 15.17
2020-09-24 15.48 15.48 15.48 15.48 0.0 15.17
2020-09-23 15.73 15.48 15.73 15.48 800.0 15.17
2020-09-22 15.7 15.02 15.02 15.7 700.0 15.38
2020-09-21 17.3 15.9 17.3 16.05 2300.0 15.73
2020-09-18 18.94 16.51 18.24 16.52 31400.0 16.19
2020-09-17 18.55 18.2 18.5 18.5 8800.0 18.13
2020-09-16 18.5 16.56 18.12 18.48 9700.0 18.11
2020-09-15 18.5 17.51 18.38 18.12 5100.0 17.76
2020-09-14 18.5 17.9 17.95 18.5 19800.0 18.13
2020-09-11 18.25 17.02 18.25 17.85 17200.0 17.49
2020-09-10 18.54 18.2 18.2 18.5 13100.0 18.13
2020-09-09 18.5 17.65 18.38 18.5 12200.0 18.13
2020-09-08 21.0 14.0 14.73 18.4 15000.0 18.03
2020-09-04 14.65 14.4 14.65 14.4 1300.0 14.11
2020-09-03 14.9 14.25 14.25 14.85 2000.0 14.55
2020-09-02 16.5 14.35 15.46 14.35 3400.0 14.06
2020-09-01 14.25 13.75 13.8 14.25 27200.0 13.96
2020-08-31 14.0 13.32 13.33 14.0 2500.0 13.72
2020-08-28 14.47 13.91 14.47 13.95 2900.0 13.67
2020-08-27 14.0 14.0 14.0 14.0 0.0 13.72
2020-08-26 14.0 14.0 14.0 14.0 0.0 13.72
2020-08-25 14.0 13.71 13.71 14.0 1800.0 13.72
2020-08-24 13.7 13.7 13.7 13.7 0.0 13.42
2020-08-21 13.7 13.7 13.7 13.7 0.0 13.42
2020-08-20 13.71 13.7 13.7 13.7 3000.0 13.42
2020-08-19 14.0 13.95 13.95 14.0 1000.0 13.72
2020-08-18 14.0 13.88 14.0 13.9 1000.0 13.62
2020-08-17 14.0 14.0 14.0 14.0 700.0 13.72
2020-08-14 14.0 13.24 13.24 14.0 900.0 13.72
2020-08-13 14.0 14.0 14.0 14.0 1000.0 13.72
2020-08-12 13.98 13.98 13.98 13.98 0.0 13.56
2020-08-11 14.0 13.68 13.68 13.98 1900.0 13.56
2020-08-10 14.0 13.93 13.93 14.0 1500.0 13.58
2020-08-07 13.99 13.99 13.99 13.99 200.0 13.57
2020-08-06 14.0 14.0 14.0 14.0 600.0 13.58
2020-08-05 14.0 13.83 13.99 13.83 1200.0 13.42
2020-08-04 13.95 13.47 13.47 13.95 1900.0 13.53
2020-08-03 13.7 13.16 13.56 13.7 1400.0 13.29
2020-07-31 13.53 13.53 13.53 13.53 0.0 13.12
2020-07-30 14.0 13.53 14.0 13.53 900.0 13.12
2020-07-29 13.3 13.3 13.3 13.3 300.0 12.9
2020-07-28 14.0 14.0 14.0 14.0 200.0 13.58
2020-07-27 14.0 14.0 14.0 14.0 0.0 13.58
2020-07-24 14.0 14.0 14.0 14.0 0.0 13.58
2020-07-23 14.0 14.0 14.0 14.0 500.0 13.58
2020-07-22 13.5 13.5 13.5 13.5 0.0 13.1
2020-07-21 13.5 13.5 13.5 13.5 0.0 13.1
2020-07-20 13.9 13.5 13.9 13.5 200.0 13.1
2020-07-17 14.0 13.97 14.0 14.0 1000.0 13.58
2020-07-16 13.63 13.63 13.63 13.63 200.0 13.22
2020-07-15 13.95 13.95 13.95 13.95 0.0 13.53
2020-07-14 13.97 13.16 13.55 13.95 1000.0 13.53
2020-07-13 13.53 13.01 13.48 13.38 3800.0 12.98
2020-07-10 13.53 12.84 12.84 13.4 2400.0 13.0
2020-07-09 13.49 13.38 13.41 13.39 2800.0 12.99
2020-07-08 13.47 13.41 13.47 13.41 1600.0 13.01
2020-07-07 13.75 13.0 13.0 13.75 1600.0 13.34
2020-07-06 12.88 12.72 12.72 12.84 1000.0 12.46
2020-07-02 13.5 13.15 13.5 13.15 300.0 12.76
2020-07-01 13.24 12.5 12.5 13.24 6400.0 12.84
2020-06-30 13.22 13.22 13.22 13.22 0.0 12.82
2020-06-29 13.22 13.22 13.22 13.22 0.0 12.82
2020-06-26 13.22 13.22 13.22 13.22 0.0 12.82
2020-06-25 13.66 12.84 13.66 13.22 1800.0 12.82
2020-06-24 13.91 13.0 13.91 13.01 6000.0 12.62
2020-06-23 14.0 12.93 14.0 13.85 24200.0 13.44
2020-06-22 13.93 13.49 13.5 13.93 12400.0 13.51
2020-06-19 13.49 12.42 12.42 13.49 7900.0 13.09
2020-06-18 13.68 12.81 13.4 13.45 18700.0 13.05
2020-06-17 13.98 13.5 13.98 13.76 3700.0 13.35
2020-06-16 14.05 13.85 14.05 14.03 1400.0 13.61
2020-06-15 13.9 12.51 13.9 13.0 1900.0 12.61
2020-06-12 14.1 13.51 13.51 13.93 1500.0 13.51
2020-06-11 14.31 13.77 14.06 14.18 3100.0 13.76
2020-06-10 14.37 13.75 13.84 14.25 1000.0 13.82
2020-06-09 14.25 13.85 13.88 14.25 41700.0 13.82
2020-06-08 14.5 13.53 13.53 13.95 11300.0 13.53
2020-06-05 13.95 12.26 12.33 13.7 15300.0 13.29
2020-06-04 12.2 11.99 12.17 12.2 9800.0 11.83
2020-06-03 12.65 12.41 12.49 12.42 10900.0 12.05
2020-06-02 13.16 11.2 13.16 12.15 8100.0 11.79
2020-06-01 13.25 12.67 12.76 13.0 12700.0 12.61
2020-05-29 12.87 12.65 12.65 12.87 3100.0 12.48
2020-05-28 14.0 11.1 14.0 13.0 32900.0 12.61
2020-05-27 13.04 12.8 13.04 12.83 55500.0 12.45
2020-05-26 13.3 13.0 13.3 13.05 2700.0 12.66
2020-05-22 13.77 13.07 13.77 13.08 900.0 12.69
2020-05-21 14.0 14.0 14.0 14.0 200.0 13.58
2020-05-20 13.71 13.71 13.71 13.71 300.0 13.3
2020-05-19 13.78 13.78 13.78 13.78 0.0 13.37
2020-05-18 13.78 13.78 13.78 13.78 400.0 13.37
2020-05-15 12.95 12.95 12.95 12.95 300.0 12.56
2020-05-14 13.45 12.61 13.45 12.61 9300.0 12.23
2020-05-13 13.1 12.76 13.1 12.76 600.0 12.24
2020-05-12 13.25 13.25 13.25 13.25 7300.0 12.71
2020-05-11 13.55 13.1 13.1 13.55 1800.0 13.0
2020-05-08 14.24 14.24 14.24 14.24 0.0 13.66
2020-05-07 14.24 14.24 14.24 14.24 300.0 13.66
2020-05-06 13.5 13.1 13.12 13.4 2300.0 12.86
2020-05-05 14.35 14.35 14.35 14.35 0.0 13.77
2020-05-04 14.35 14.35 14.35 14.35 0.0 13.77
2020-05-01 14.35 14.35 14.35 14.35 700.0 13.77
2020-04-30 14.35 14.2 14.2 14.35 1700.0 13.77
2020-04-29 13.5 13.18 13.18 13.5 300.0 12.95
2020-04-28 13.28 13.28 13.28 13.28 200.0 12.74
2020-04-27 13.15 13.1 13.1 13.1 5000.0 12.57
2020-04-24 13.15 13.15 13.15 13.15 0.0 12.62
2020-04-23 13.15 13.15 13.15 13.15 300.0 12.62
2020-04-22 13.38 13.38 13.38 13.38 0.0 12.84
2020-04-21 13.38 13.38 13.38 13.38 300.0 12.84
2020-04-20 13.6 13.42 13.49 13.6 7200.0 13.05
2020-04-17 13.9 13.75 13.75 13.83 700.0 13.27
2020-04-16 13.62 13.62 13.62 13.62 0.0 13.07
2020-04-15 13.62 13.62 13.62 13.62 300.0 13.07
2020-04-14 13.8 13.8 13.8 13.8 0.0 13.24
2020-04-13 13.8 13.8 13.8 13.8 0.0 13.24
2020-04-09 14.01 13.65 13.7 13.8 54500.0 13.24
2020-04-08 13.7 13.3 13.3 13.7 30900.0 13.14
2020-04-07 13.75 13.01 13.75 13.5 29100.0 12.95
2020-04-06 13.68 13.25 13.68 13.25 1100.0 12.71
2020-04-03 13.71 12.8 13.16 13.61 2800.0 13.06
2020-04-02 14.25 12.97 14.25 13.0 1300.0 12.47
2020-04-01 14.42 13.25 14.42 14.42 2000.0 13.83
2020-03-31 14.32 13.5 14.25 13.5 1200.0 12.95
2020-03-30 14.0 14.0 14.0 14.0 200.0 13.43
2020-03-27 14.25 11.7 14.25 14.03 16100.0 13.46
2020-03-26 14.99 14.35 14.35 14.99 700.0 14.38
2020-03-25 15.0 13.59 14.99 13.59 3600.0 13.04
2020-03-24 14.99 14.99 14.99 14.99 0.0 14.38
2020-03-23 14.99 14.01 14.01 14.99 1800.0 14.38
2020-03-20 14.5 14.24 14.5 14.24 1500.0 13.66
2020-03-19 16.99 14.25 14.25 15.01 5300.0 14.4
2020-03-18 13.09 13.09 13.09 13.09 500.0 12.56
2020-03-17 15.1 15.0 15.0 15.1 3600.0 14.49
2020-03-16 17.83 15.0 17.81 15.82 3100.0 15.18
2020-03-13 18.82 17.81 18.82 18.0 5900.0 17.27
2020-03-12 19.8 19.31 19.8 19.55 5800.0 18.76
2020-03-11 20.98 19.9 20.98 19.91 4300.0 19.1
2020-03-10 21.25 20.7 20.7 21.25 1100.0 20.39
2020-03-09 20.7 19.9 20.7 20.69 3900.0 19.85
2020-03-06 20.7 20.7 20.7 20.7 200.0 19.86
2020-03-05 21.01 20.89 21.0 20.9 2500.0 20.05
2020-03-04 21.98 21.5 21.5 21.55 5100.0 20.68
2020-03-03 22.37 21.28 22.0 21.55 12500.0 20.68
2020-03-02 22.0 22.0 22.0 22.0 400.0 21.11
2020-02-28 21.75 21.0 21.0 21.75 600.0 20.87
2020-02-27 22.0 20.18 22.0 22.0 105800.0 21.11
2020-02-26 21.58 21.05 21.1 21.58 1600.0 20.7
2020-02-25 21.19 21.1 21.1 21.18 1200.0 20.32
2020-02-24 21.99 21.99 21.99 21.99 0.0 21.1
2020-02-21 21.99 21.99 21.99 21.99 400.0 21.1
2020-02-20 22.0 20.68 21.99 21.99 1100.0 21.1
2020-02-19 21.53 21.43 21.53 21.53 1500.0 20.66
2020-02-18 22.0 20.5 20.5 21.97 63200.0 21.08