UK markets open in 3 hours 34 minutes

CBB Bancorp, Inc. (CBBI)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
9.75+0.06 (+0.62%)
At close: 03:02PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20249.779.789.709.759.758,500
24 Apr 20249.709.709.689.699.692,700
23 Apr 20249.549.809.539.619.618,400
22 Apr 20249.689.809.669.809.801,300
19 Apr 20249.469.659.469.659.654,400
18 Apr 20249.479.559.289.529.5238,600
17 Apr 20249.609.899.309.419.4197,000
16 Apr 20249.689.689.559.599.594,300
15 Apr 20249.689.689.609.609.601,200
12 Apr 20249.709.709.709.709.701,600
11 Apr 20249.809.809.759.759.7515,300
10 Apr 20249.909.909.859.859.851,300
09 Apr 20249.9810.009.9510.0010.009,700
08 Apr 20249.959.989.919.959.954,600
05 Apr 20249.919.959.909.909.9012,400
04 Apr 20249.909.909.859.859.853,000
03 Apr 20249.859.859.759.859.856,600
02 Apr 20249.909.909.809.859.858,000
01 Apr 20249.909.909.859.859.851,600
28 Mar 20249.959.959.959.959.95-
27 Mar 20249.959.959.959.959.95-
26 Mar 20249.9510.009.959.959.9516,800
25 Mar 20249.919.959.909.959.951,000
22 Mar 20249.959.959.919.919.911,900
21 Mar 20249.909.989.909.989.986,700
20 Mar 20249.809.909.809.859.858,800
19 Mar 20249.779.859.709.709.7011,100
18 Mar 20249.709.819.709.809.808,700
15 Mar 20249.659.819.559.759.7513,400
14 Mar 20249.909.949.619.659.6533,400
13 Mar 20249.959.959.949.949.943,500
12 Mar 20249.909.909.909.909.9011,600
11 Mar 20249.909.979.909.959.9514,000
08 Mar 20249.979.979.979.979.971,100
07 Mar 20249.909.959.909.959.957,300
06 Mar 20249.859.909.809.909.9013,400
05 Mar 20249.909.959.809.819.8113,600
04 Mar 20249.939.949.859.909.9014,000
01 Mar 20249.859.999.859.909.9012,700
29 Feb 20249.9510.009.9510.0010.003,600
28 Feb 20249.9010.029.809.859.8522,100
27 Feb 20249.809.859.799.859.857,900
26 Feb 20249.809.809.759.759.752,500
23 Feb 20249.809.809.759.759.7512,000
22 Feb 20249.709.809.609.759.7513,800
21 Feb 20249.619.639.609.609.606,900
20 Feb 20249.629.659.609.649.6414,900
16 Feb 20249.479.609.479.609.6024,900
15 Feb 20249.409.499.329.499.496,800
14 Feb 20249.289.309.279.279.274,000
13 Feb 20249.459.459.229.259.2570,200
12 Feb 20249.459.659.409.409.408,800
09 Feb 20249.399.399.329.369.365,100
08 Feb 20249.409.439.379.379.3732,400
08 Feb 20240.08 Dividend
07 Feb 20249.499.499.409.429.3456,800
06 Feb 20249.539.539.489.519.4340,200
05 Feb 20249.759.759.489.539.4555,600
02 Feb 20249.859.859.659.659.5747,700
01 Feb 20249.859.859.769.809.7249,800
31 Jan 20249.919.969.849.859.7769,200
30 Jan 202410.0010.009.899.919.8339,100
29 Jan 202410.0210.129.899.969.88108,800
26 Jan 20249.7510.059.7510.009.92236,100
25 Jan 20249.739.779.739.779.6911,500
24 Jan 20249.749.749.699.729.6420,200
23 Jan 20249.759.769.729.729.6495,100
22 Jan 20249.809.809.729.759.6756,100
19 Jan 20249.759.799.739.749.6610,900
18 Jan 20249.799.809.729.759.6746,700
17 Jan 20249.839.849.759.759.6735,700
16 Jan 20249.839.959.829.839.7536,200
12 Jan 20249.829.829.829.829.74400
11 Jan 20249.909.909.829.829.7439,500
10 Jan 20249.899.899.899.899.813,600
09 Jan 20249.909.959.839.879.7928,300
08 Jan 20249.9010.009.899.909.82197,000
05 Jan 20249.9210.009.859.879.7918,600
04 Jan 20249.989.989.889.929.8433,000
03 Jan 202410.0410.049.989.989.904,200
02 Jan 202410.0010.0610.0010.049.9520,000
29 Dec 20239.909.959.909.909.8212,100
28 Dec 20239.839.909.829.859.7715,900
27 Dec 20239.959.959.839.839.7529,100
26 Dec 20239.899.909.799.909.8228,400
22 Dec 20239.909.909.779.869.7825,000
21 Dec 20239.9510.009.819.869.7739,300
20 Dec 20239.959.959.859.959.876,000
19 Dec 202310.0010.059.959.959.879,500
18 Dec 202310.0010.009.899.899.812,600
15 Dec 20239.999.999.859.859.772,600
14 Dec 202310.0010.009.789.909.8250,800
13 Dec 20239.859.859.759.809.7210,200
12 Dec 20239.789.789.789.789.70800
11 Dec 20239.789.789.759.789.706,700
08 Dec 20239.789.789.789.789.701,500
07 Dec 20239.929.929.729.729.643,100
06 Dec 20239.729.769.729.759.675,400
05 Dec 20239.739.959.719.719.6318,100
04 Dec 20239.769.859.729.729.6423,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...