CIB Marine Bancshares, Inc. (CIBH)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 18.50 | 18.50 | 18.49 | 18.50 | 18.50 | 2,200 |
| 26 Apr 2024 | 19.00 | 19.00 | 18.55 | 18.55 | 18.55 | 700 |
| 25 Apr 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 24 Apr 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 23 Apr 2024 | 18.94 | 18.95 | 18.55 | 18.55 | 18.55 | 2,000 |
| 22 Apr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 500 |
| 19 Apr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 18 Apr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 1,000 |
| 17 Apr 2024 | 19.30 | 19.34 | 18.12 | 19.28 | 19.28 | 7,300 |
| 16 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 200 |
| 15 Apr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 12 Apr 2024 | 19.98 | 20.01 | 19.75 | 19.75 | 19.75 | 800 |
| 11 Apr 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 200 |
| 10 Apr 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 09 Apr 2024 | 20.10 | 20.10 | 19.81 | 20.05 | 20.05 | 1,400 |
| 08 Apr 2024 | 20.02 | 20.05 | 20.00 | 20.05 | 20.05 | 600 |
| 05 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 04 Apr 2024 | 20.55 | 20.60 | 20.50 | 20.60 | 20.60 | 1,300 |
| 03 Apr 2024 | 20.63 | 20.63 | 20.04 | 20.04 | 20.04 | 1,200 |
| 02 Apr 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 100 |
| 01 Apr 2024 | 20.01 | 20.50 | 20.00 | 20.00 | 20.00 | 3,600 |
| 28 Mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 200 |
| 27 Mar 2024 | 20.85 | 20.91 | 20.85 | 20.91 | 20.91 | 1,100 |
| 26 Mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 200 |
| 25 Mar 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 22 Mar 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 21 Mar 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 200 |
| 20 Mar 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 600 |
| 19 Mar 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 18 Mar 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 15 Mar 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 200 |
| 14 Mar 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 200 |
| 13 Mar 2024 | 20.29 | 20.29 | 20.27 | 20.27 | 20.27 | 600 |
| 12 Mar 2024 | 20.90 | 21.00 | 20.01 | 21.00 | 21.00 | 4,000 |
| 11 Mar 2024 | 21.02 | 21.02 | 20.90 | 20.90 | 20.90 | 200 |
| 08 Mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 07 Mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 06 Mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 05 Mar 2024 | 21.25 | 21.25 | 21.02 | 21.02 | 21.02 | 500 |
| 04 Mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 01 Mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 29 Feb 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 28 Feb 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 27 Feb 2024 | 21.43 | 21.48 | 21.43 | 21.48 | 21.48 | 2,100 |
| 26 Feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 300 |
| 23 Feb 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 200 |
| 22 Feb 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 200 |
| 21 Feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 20 Feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 16 Feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 15 Feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 14 Feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 13 Feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 12 Feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 09 Feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 08 Feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 07 Feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 800 |
| 06 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 05 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 02 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 01 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 31 Jan 2024 | 21.50 | 21.50 | 21.25 | 21.25 | 21.25 | 400 |
| 30 Jan 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 29 Jan 2024 | 21.55 | 21.55 | 21.50 | 21.50 | 21.50 | 400 |
| 26 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 25 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 24 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 23 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 300 |
| 22 Jan 2024 | 20.51 | 21.00 | 20.50 | 20.64 | 20.64 | 3,700 |
| 19 Jan 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 18 Jan 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 17 Jan 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 16 Jan 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 12 Jan 2024 | 21.00 | 21.50 | 21.00 | 21.50 | 21.50 | 400 |
| 11 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 700 |
| 10 Jan 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 09 Jan 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 100 |
| 08 Jan 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 05 Jan 2024 | 21.00 | 21.00 | 20.51 | 20.51 | 20.51 | 1,400 |
| 04 Jan 2024 | 21.20 | 21.20 | 21.10 | 21.10 | 21.10 | 2,600 |
| 03 Jan 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 02 Jan 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 300 |
| 29 Dec 2023 | 21.21 | 21.21 | 21.10 | 21.10 | 21.10 | 1,000 |
| 28 Dec 2023 | 21.60 | 21.75 | 21.60 | 21.75 | 21.75 | 6,100 |
| 27 Dec 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 26 Dec 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 500 |
| 22 Dec 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 21 Dec 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 600 |
| 20 Dec 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 19 Dec 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 18 Dec 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 15 Dec 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 100 |
| 14 Dec 2023 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 13 Dec 2023 | 20.75 | 20.99 | 20.75 | 20.99 | 20.99 | 1,200 |
| 12 Dec 2023 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 11 Dec 2023 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 08 Dec 2023 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 07 Dec 2023 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 100 |
| 06 Dec 2023 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | 1,800 |
| 05 Dec 2023 | 20.20 | 20.30 | 20.00 | 20.00 | 20.00 | 1,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.