Consumers Bancorp, Inc. (CBKM)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:00PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 4,400 |
| 16 Apr 2024 | 15.78 | 15.79 | 15.75 | 15.75 | 15.75 | 1,500 |
| 15 Apr 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 100 |
| 12 Apr 2024 | 16.02 | 16.02 | 15.90 | 15.90 | 15.90 | 400 |
| 11 Apr 2024 | 15.90 | 15.95 | 15.90 | 15.90 | 15.90 | 3,600 |
| 10 Apr 2024 | 15.93 | 15.93 | 15.90 | 15.90 | 15.90 | 1,300 |
| 09 Apr 2024 | 16.00 | 16.00 | 15.95 | 15.95 | 15.95 | 1,000 |
| 08 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 05 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 04 Apr 2024 | 16.00 | 16.00 | 15.83 | 16.00 | 16.00 | 1,100 |
| 03 Apr 2024 | 16.44 | 16.44 | 16.25 | 16.25 | 16.25 | 2,300 |
| 02 Apr 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 01 Apr 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 1,000 |
| 28 Mar 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 500 |
| 27 Mar 2024 | 16.25 | 16.47 | 16.25 | 16.47 | 16.47 | 600 |
| 26 Mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 25 Mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 22 Mar 2024 | 16.50 | 16.70 | 16.25 | 16.25 | 16.25 | 1,700 |
| 21 Mar 2024 | 16.25 | 16.50 | 15.81 | 16.45 | 16.45 | 3,000 |
| 20 Mar 2024 | 15.90 | 16.00 | 15.88 | 16.00 | 16.00 | 2,200 |
| 19 Mar 2024 | 16.30 | 16.50 | 16.30 | 16.40 | 16.40 | 500 |
| 18 Mar 2024 | 16.53 | 16.53 | 15.70 | 16.25 | 16.25 | 5,900 |
| 15 Mar 2024 | 17.00 | 17.00 | 16.55 | 16.55 | 16.55 | 1,100 |
| 14 Mar 2024 | 16.75 | 16.75 | 16.53 | 16.53 | 16.53 | 600 |
| 13 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 300 |
| 12 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 500 |
| 11 Mar 2024 | 16.90 | 17.05 | 16.68 | 16.68 | 16.68 | 1,300 |
| 08 Mar 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 100 |
| 07 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 06 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 05 Mar 2024 | 16.59 | 16.60 | 16.59 | 16.60 | 16.60 | 1,700 |
| 04 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 100 |
| 01 Mar 2024 | 16.80 | 16.80 | 16.79 | 16.80 | 16.80 | 1,100 |
| 29 Feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 300 |
| 28 Feb 2024 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 1,000 |
| 27 Feb 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 26 Feb 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 100 |
| 23 Feb 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 100 |
| 23 Feb 2024 | 0.18 Dividend | |||||
| 22 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.02 | 100 |
| 21 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.02 | 1,100 |
| 20 Feb 2024 | 16.95 | 17.00 | 16.95 | 17.00 | 16.82 | 300 |
| 16 Feb 2024 | 16.67 | 16.73 | 16.67 | 16.73 | 16.55 | 600 |
| 15 Feb 2024 | 16.82 | 16.85 | 16.75 | 16.75 | 16.57 | 1,300 |
| 14 Feb 2024 | 16.85 | 16.85 | 16.66 | 16.75 | 16.57 | 3,600 |
| 13 Feb 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.27 | - |
| 12 Feb 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.27 | - |
| 09 Feb 2024 | 17.40 | 17.45 | 17.40 | 17.45 | 17.27 | 700 |
| 08 Feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.07 | - |
| 07 Feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.07 | - |
| 06 Feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.07 | 400 |
| 05 Feb 2024 | 16.80 | 17.40 | 16.80 | 17.40 | 17.22 | 500 |
| 02 Feb 2024 | 17.30 | 17.30 | 16.80 | 16.80 | 16.62 | 1,100 |
| 01 Feb 2024 | 17.55 | 17.70 | 17.55 | 17.55 | 17.37 | 2,100 |
| 31 Jan 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.07 | 200 |
| 30 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.82 | 100 |
| 29 Jan 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.87 | 600 |
| 26 Jan 2024 | 17.15 | 17.20 | 17.15 | 17.20 | 17.02 | 1,200 |
| 25 Jan 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.92 | 300 |
| 24 Jan 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.62 | - |
| 23 Jan 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.62 | 300 |
| 22 Jan 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.62 | 600 |
| 19 Jan 2024 | 17.00 | 17.00 | 16.80 | 16.80 | 16.62 | 1,200 |
| 18 Jan 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.58 | 200 |
| 17 Jan 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.63 | - |
| 16 Jan 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.63 | - |
| 12 Jan 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.63 | 300 |
| 11 Jan 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.48 | - |
| 10 Jan 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.48 | - |
| 09 Jan 2024 | 17.25 | 17.25 | 16.65 | 16.65 | 16.48 | 1,500 |
| 08 Jan 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.07 | 200 |
| 05 Jan 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.52 | - |
| 04 Jan 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.52 | - |
| 03 Jan 2024 | 17.50 | 17.71 | 17.50 | 17.71 | 17.52 | 1,500 |
| 02 Jan 2024 | 17.40 | 17.65 | 17.40 | 17.65 | 17.47 | 3,300 |
| 29 Dec 2023 | 17.00 | 17.40 | 17.00 | 17.40 | 17.22 | 2,700 |
| 28 Dec 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.07 | - |
| 27 Dec 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.07 | 1,000 |
| 26 Dec 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 17.17 | 400 |
| 22 Dec 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.32 | - |
| 21 Dec 2023 | 17.46 | 17.50 | 17.46 | 17.50 | 17.32 | 8,400 |
| 20 Dec 2023 | 17.25 | 17.38 | 17.25 | 17.38 | 17.20 | 2,100 |
| 19 Dec 2023 | 17.20 | 17.25 | 17.20 | 17.25 | 17.07 | 900 |
| 18 Dec 2023 | 17.15 | 17.30 | 17.15 | 17.30 | 17.12 | 2,400 |
| 15 Dec 2023 | 17.20 | 17.20 | 16.75 | 17.15 | 16.97 | 1,400 |
| 14 Dec 2023 | 17.00 | 17.00 | 16.50 | 16.50 | 16.33 | 6,800 |
| 13 Dec 2023 | 16.90 | 16.98 | 16.16 | 16.16 | 15.99 | 5,000 |
| 12 Dec 2023 | 16.84 | 16.90 | 16.84 | 16.90 | 16.72 | 200 |
| 11 Dec 2023 | 16.90 | 16.90 | 16.70 | 16.70 | 16.53 | 1,200 |
| 08 Dec 2023 | 16.40 | 16.70 | 16.40 | 16.70 | 16.53 | 2,900 |
| 07 Dec 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.13 | 600 |
| 06 Dec 2023 | 16.22 | 16.22 | 16.22 | 16.22 | 16.05 | - |
| 05 Dec 2023 | 16.22 | 16.22 | 16.22 | 16.22 | 16.05 | - |
| 04 Dec 2023 | 16.23 | 16.23 | 16.00 | 16.22 | 16.05 | 1,500 |
| 01 Dec 2023 | 15.81 | 15.82 | 15.80 | 15.82 | 15.65 | 500 |
| 30 Nov 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.53 | - |
| 29 Nov 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.53 | 600 |
| 28 Nov 2023 | 16.63 | 16.75 | 16.63 | 16.75 | 16.57 | 1,300 |
| 27 Nov 2023 | 16.16 | 16.16 | 15.25 | 15.25 | 15.09 | 700 |
| 24 Nov 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.82 | - |
| *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.