CBB Bancorp, Inc. (CBBI)
OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
As of 09:57AM EDT. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 875 |
| 26 Jun 2024 | 9.63 | 9.63 | 9.44 | 9.52 | 9.52 | 20,300 |
| 25 Jun 2024 | 9.63 | 9.69 | 9.63 | 9.69 | 9.69 | 300 |
| 24 Jun 2024 | 9.66 | 9.66 | 9.60 | 9.60 | 9.60 | 1,300 |
| 21 Jun 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| 20 Jun 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 400 |
| 18 Jun 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 100 |
| 17 Jun 2024 | 9.67 | 9.67 | 9.66 | 9.66 | 9.66 | 400 |
| 14 Jun 2024 | 9.73 | 9.73 | 9.69 | 9.69 | 9.69 | 3,600 |
| 13 Jun 2024 | 9.75 | 9.75 | 9.72 | 9.72 | 9.72 | 7,700 |
| 12 Jun 2024 | 9.76 | 9.76 | 9.74 | 9.76 | 9.76 | 11,300 |
| 11 Jun 2024 | 9.80 | 9.80 | 9.73 | 9.73 | 9.73 | 1,500 |
| 10 Jun 2024 | 9.75 | 9.75 | 9.74 | 9.75 | 9.75 | 3,900 |
| 07 Jun 2024 | 9.70 | 9.72 | 9.70 | 9.72 | 9.72 | 8,000 |
| 06 Jun 2024 | 9.70 | 9.71 | 9.70 | 9.70 | 9.70 | 8,300 |
| 05 Jun 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2,000 |
| 04 Jun 2024 | 9.74 | 9.75 | 9.70 | 9.70 | 9.70 | 9,100 |
| 03 Jun 2024 | 9.75 | 9.75 | 9.67 | 9.75 | 9.75 | 400 |
| 31 May 2024 | 9.70 | 9.77 | 9.70 | 9.76 | 9.76 | 15,500 |
| 30 May 2024 | 9.70 | 9.70 | 9.59 | 9.68 | 9.68 | 12,800 |
| 29 May 2024 | 9.78 | 9.78 | 9.76 | 9.76 | 9.76 | 2,800 |
| 28 May 2024 | 9.85 | 9.85 | 9.75 | 9.76 | 9.76 | 9,400 |
| 24 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 500 |
| 23 May 2024 | 9.82 | 9.85 | 9.80 | 9.85 | 9.85 | 11,600 |
| 22 May 2024 | 9.78 | 9.78 | 9.77 | 9.78 | 9.78 | 300 |
| 21 May 2024 | 9.84 | 9.84 | 9.75 | 9.75 | 9.75 | 8,200 |
| 20 May 2024 | 9.84 | 9.84 | 9.77 | 9.77 | 9.77 | 2,400 |
| 17 May 2024 | 9.74 | 9.80 | 9.74 | 9.80 | 9.80 | 9,200 |
| 16 May 2024 | 9.64 | 9.68 | 9.64 | 9.68 | 9.68 | 13,100 |
| 15 May 2024 | 9.60 | 9.65 | 9.59 | 9.64 | 9.64 | 4,000 |
| 14 May 2024 | 9.64 | 9.64 | 9.59 | 9.59 | 9.59 | 4,200 |
| 13 May 2024 | 9.61 | 9.61 | 9.60 | 9.60 | 9.60 | 5,600 |
| 10 May 2024 | 9.60 | 9.64 | 9.60 | 9.64 | 9.64 | 1,100 |
| 09 May 2024 | 9.61 | 9.62 | 9.61 | 9.62 | 9.62 | 600 |
| 09 May 2024 | 0.08 Dividend | |||||
| 08 May 2024 | 9.55 | 9.60 | 9.55 | 9.60 | 9.52 | 4,200 |
| 07 May 2024 | 9.61 | 9.61 | 9.55 | 9.61 | 9.53 | 8,800 |
| 06 May 2024 | 9.62 | 9.64 | 9.60 | 9.63 | 9.55 | 9,300 |
| 03 May 2024 | 9.57 | 9.58 | 9.57 | 9.57 | 9.49 | 1,400 |
| 02 May 2024 | 9.55 | 9.56 | 9.53 | 9.55 | 9.47 | 2,500 |
| 01 May 2024 | 9.45 | 9.51 | 9.45 | 9.51 | 9.43 | 5,200 |
| 30 Apr 2024 | 9.50 | 9.51 | 9.40 | 9.51 | 9.43 | 10,900 |
| 29 Apr 2024 | 9.48 | 9.60 | 9.45 | 9.57 | 9.49 | 4,400 |
| 26 Apr 2024 | 9.73 | 9.73 | 9.41 | 9.45 | 9.37 | 53,100 |
| 25 Apr 2024 | 9.77 | 9.78 | 9.70 | 9.75 | 9.67 | 8,500 |
| 24 Apr 2024 | 9.70 | 9.70 | 9.68 | 9.69 | 9.61 | 2,700 |
| 23 Apr 2024 | 9.54 | 9.80 | 9.53 | 9.61 | 9.53 | 8,400 |
| 22 Apr 2024 | 9.68 | 9.80 | 9.66 | 9.80 | 9.72 | 1,300 |
| 19 Apr 2024 | 9.46 | 9.65 | 9.46 | 9.65 | 9.57 | 4,400 |
| 18 Apr 2024 | 9.47 | 9.55 | 9.28 | 9.52 | 9.44 | 38,600 |
| 17 Apr 2024 | 9.60 | 9.89 | 9.30 | 9.41 | 9.33 | 97,000 |
| 16 Apr 2024 | 9.68 | 9.68 | 9.55 | 9.59 | 9.51 | 4,300 |
| 15 Apr 2024 | 9.68 | 9.68 | 9.60 | 9.60 | 9.52 | 1,200 |
| 12 Apr 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.62 | 1,600 |
| 11 Apr 2024 | 9.80 | 9.80 | 9.75 | 9.75 | 9.67 | 15,300 |
| 10 Apr 2024 | 9.90 | 9.90 | 9.85 | 9.85 | 9.77 | 1,300 |
| 09 Apr 2024 | 9.98 | 10.00 | 9.95 | 10.00 | 9.92 | 9,700 |
| 08 Apr 2024 | 9.95 | 9.98 | 9.91 | 9.95 | 9.87 | 4,600 |
| 05 Apr 2024 | 9.91 | 9.95 | 9.90 | 9.90 | 9.82 | 12,400 |
| 04 Apr 2024 | 9.90 | 9.90 | 9.85 | 9.85 | 9.77 | 3,000 |
| 03 Apr 2024 | 9.85 | 9.85 | 9.75 | 9.85 | 9.77 | 6,600 |
| 02 Apr 2024 | 9.90 | 9.90 | 9.80 | 9.85 | 9.77 | 8,000 |
| 01 Apr 2024 | 9.90 | 9.90 | 9.85 | 9.85 | 9.77 | 1,600 |
| 28 Mar 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.87 | - |
| 27 Mar 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.87 | - |
| 26 Mar 2024 | 9.95 | 10.00 | 9.95 | 9.95 | 9.87 | 16,800 |
| 25 Mar 2024 | 9.91 | 9.95 | 9.90 | 9.95 | 9.87 | 1,000 |
| 22 Mar 2024 | 9.95 | 9.95 | 9.91 | 9.91 | 9.83 | 1,900 |
| 21 Mar 2024 | 9.90 | 9.98 | 9.90 | 9.98 | 9.90 | 6,700 |
| 20 Mar 2024 | 9.80 | 9.90 | 9.80 | 9.85 | 9.77 | 8,800 |
| 19 Mar 2024 | 9.77 | 9.85 | 9.70 | 9.70 | 9.62 | 11,100 |
| 18 Mar 2024 | 9.70 | 9.81 | 9.70 | 9.80 | 9.72 | 8,700 |
| 15 Mar 2024 | 9.65 | 9.81 | 9.55 | 9.75 | 9.67 | 13,400 |
| 14 Mar 2024 | 9.90 | 9.94 | 9.61 | 9.65 | 9.57 | 33,400 |
| 13 Mar 2024 | 9.95 | 9.95 | 9.94 | 9.94 | 9.86 | 3,500 |
| 12 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.82 | 11,600 |
| 11 Mar 2024 | 9.90 | 9.97 | 9.90 | 9.95 | 9.87 | 14,000 |
| 08 Mar 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.89 | 1,100 |
| 07 Mar 2024 | 9.90 | 9.95 | 9.90 | 9.95 | 9.87 | 7,300 |
| 06 Mar 2024 | 9.85 | 9.90 | 9.80 | 9.90 | 9.82 | 13,400 |
| 05 Mar 2024 | 9.90 | 9.95 | 9.80 | 9.81 | 9.73 | 13,600 |
| 04 Mar 2024 | 9.93 | 9.94 | 9.85 | 9.90 | 9.82 | 14,000 |
| 01 Mar 2024 | 9.85 | 9.99 | 9.85 | 9.90 | 9.82 | 12,700 |
| 29 Feb 2024 | 9.95 | 10.00 | 9.95 | 10.00 | 9.92 | 3,600 |
| 28 Feb 2024 | 9.90 | 10.02 | 9.80 | 9.85 | 9.77 | 22,100 |
| 27 Feb 2024 | 9.80 | 9.85 | 9.79 | 9.85 | 9.77 | 7,900 |
| 26 Feb 2024 | 9.80 | 9.80 | 9.75 | 9.75 | 9.67 | 2,500 |
| 23 Feb 2024 | 9.80 | 9.80 | 9.75 | 9.75 | 9.67 | 12,000 |
| 22 Feb 2024 | 9.70 | 9.80 | 9.60 | 9.75 | 9.67 | 13,800 |
| 21 Feb 2024 | 9.61 | 9.63 | 9.60 | 9.60 | 9.52 | 6,900 |
| 20 Feb 2024 | 9.62 | 9.65 | 9.60 | 9.64 | 9.56 | 14,900 |
| 16 Feb 2024 | 9.47 | 9.60 | 9.47 | 9.60 | 9.52 | 24,900 |
| 15 Feb 2024 | 9.40 | 9.49 | 9.32 | 9.49 | 9.41 | 6,800 |
| 14 Feb 2024 | 9.28 | 9.30 | 9.27 | 9.27 | 9.19 | 4,000 |
| 13 Feb 2024 | 9.45 | 9.45 | 9.22 | 9.25 | 9.17 | 70,200 |
| 12 Feb 2024 | 9.45 | 9.65 | 9.40 | 9.40 | 9.32 | 8,800 |
| 09 Feb 2024 | 9.39 | 9.39 | 9.32 | 9.36 | 9.28 | 5,100 |
| 08 Feb 2024 | 9.40 | 9.43 | 9.37 | 9.37 | 9.29 | 32,400 |
| 08 Feb 2024 | 0.08 Dividend | |||||
| 07 Feb 2024 | 9.49 | 9.49 | 9.40 | 9.42 | 9.26 | 56,800 |
| *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.