UK markets closed

Central Plains Bancshares, Inc. (CPBI)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
10.09+0.06 (+0.55%)
At close: 04:00PM EDT
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 202410.1010.1010.0110.0910.095,036
05 Jun 202410.0010.0810.0010.0810.082,900
04 Jun 202410.0010.009.9610.0010.003,700
03 Jun 202410.0110.049.9710.0310.032,300
31 May 202410.0210.029.979.979.971,100
30 May 20249.9710.089.9710.0210.022,900
29 May 20249.9810.089.9810.0410.04800
28 May 202410.0810.0810.0510.0610.06700
24 May 202410.1110.1110.0310.0310.031,400
23 May 202410.0710.0710.0510.0510.053,200
22 May 20249.9910.159.9910.0610.06400
21 May 202410.0310.069.9710.0610.062,900
20 May 20249.9810.019.9810.0110.0116,600
17 May 20249.9910.009.969.969.966,400
16 May 202410.0910.149.969.989.988,000
15 May 202410.1210.1310.0010.0010.001,100
14 May 202410.0010.079.9810.0710.075,700
13 May 202410.0010.1310.0010.0310.033,700
10 May 202410.1010.1010.0010.0110.018,700
09 May 202410.0910.1510.0210.1310.136,100
08 May 202410.1810.1810.0710.1010.101,600
07 May 202410.0610.2510.0610.2510.256,800
06 May 202410.1910.2010.0310.0710.072,500
03 May 202410.0210.1910.0010.1910.192,000
02 May 20249.9910.079.9810.0410.043,300
01 May 202410.0010.009.9610.0010.006,700
30 Apr 202410.0510.0710.0010.0710.072,400
29 Apr 202410.1510.1910.0310.0610.067,800
26 Apr 202410.1210.1210.1210.1210.12200
25 Apr 202410.0610.2510.0610.1510.15700
24 Apr 202410.2510.2510.2510.2510.25-
23 Apr 202410.2510.2510.2510.2510.25300
22 Apr 202410.0510.2610.0510.2510.259,200
19 Apr 20249.9710.079.9710.0710.075,000
18 Apr 202410.0510.0510.0010.0410.042,300
17 Apr 202410.0010.059.989.989.981,900
16 Apr 202410.0310.0310.0010.0110.014,200
15 Apr 202410.0610.1010.0010.0510.0510,500
12 Apr 202410.0810.0810.0110.0510.051,600
11 Apr 202410.0210.0710.0110.0710.071,900
10 Apr 202410.1010.1010.0110.0510.053,300
09 Apr 202410.1710.1710.1710.1710.17100
08 Apr 202410.0810.1410.0710.1410.142,000
05 Apr 202410.2510.2510.1410.1610.168,500
04 Apr 202410.2010.2410.1810.2410.241,100
03 Apr 202410.2510.2510.2510.2510.25300
02 Apr 202410.1610.2510.1510.2010.202,500
01 Apr 202410.2510.2610.2010.2010.202,900
28 Mar 202410.2610.2610.2210.2210.22800
27 Mar 202410.2610.2610.2610.2610.261,700
26 Mar 202410.2510.2510.2210.2410.242,100
25 Mar 202410.2710.2810.2710.2710.271,600
22 Mar 202410.2210.2810.2210.2510.251,200
21 Mar 202410.2210.2910.2110.2110.211,100
20 Mar 202410.1510.2710.1210.2710.273,000
19 Mar 202410.1410.1910.1010.1510.153,900
18 Mar 202410.1910.2010.1610.1610.161,600
15 Mar 202410.2610.2610.1610.1610.162,900
14 Mar 202410.2210.2610.1610.2110.212,900
13 Mar 202410.2910.2910.2410.2410.241,300
12 Mar 202410.3010.3010.2110.2210.225,900
11 Mar 202410.2510.2910.2510.2810.283,400
08 Mar 202410.2510.2910.2510.2510.253,100
07 Mar 202410.2110.3010.2110.2510.2517,100
06 Mar 202410.2410.2410.2110.2110.211,500
05 Mar 202410.2310.2510.2110.2510.252,300
04 Mar 202410.2110.2110.2110.2110.21400
01 Mar 202410.2610.2710.2110.2110.214,100
29 Feb 202410.2610.2910.2610.2910.291,400
28 Feb 202410.2010.2510.2010.2510.251,800
27 Feb 202410.2010.2010.2010.2010.201,400
26 Feb 202410.2310.2310.1910.1910.191,500
23 Feb 202410.2310.2310.2310.2310.231,200
22 Feb 202410.2110.2510.1510.1510.1521,600
21 Feb 202410.2210.2810.2010.2810.288,300
20 Feb 202410.2110.2610.2010.2310.231,800
16 Feb 202410.2910.2910.2410.2410.245,900
15 Feb 202410.2410.2910.2310.2910.293,600
14 Feb 202410.1810.2310.1810.2310.232,200
13 Feb 202410.1910.2010.1510.2010.203,200
12 Feb 202410.0010.2610.0010.1910.197,600
09 Feb 20249.9810.059.9810.0210.024,400
08 Feb 20249.9910.059.9910.0110.012,500
07 Feb 202410.1010.109.919.949.9434,600
06 Feb 202410.2110.2110.0510.1010.1016,000
05 Feb 202410.2410.2410.1610.1910.19800
02 Feb 202410.0810.2610.0510.2610.2630,900
01 Feb 202410.2110.2210.0610.1910.1981,900
31 Jan 202410.2410.2710.2310.2510.2512,200
30 Jan 202410.2510.3310.2510.2610.266,100
29 Jan 202410.4210.4410.2510.3210.3217,700
26 Jan 202410.5210.5210.3810.4410.4417,200
25 Jan 202410.5410.5410.4910.4910.497,200
24 Jan 202410.6410.6410.5010.5310.5319,500
23 Jan 202410.7010.7410.6210.6210.626,700
22 Jan 202410.7510.7510.5510.7310.7312,300
19 Jan 202410.7510.8710.5710.7510.7546,200
18 Jan 202410.6610.8010.4810.7310.7328,200
17 Jan 202410.4510.5610.4510.5610.56700
16 Jan 202410.5110.5910.5010.5910.5913,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...