Consumers Bancorp, Inc. (CBKM)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 10:38AM EDT
Periodo de tiempo:
26 may 2023 - 26 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 17.50 | 17.50 | 17.47 | 17.50 | 17.50 | 3,200 |
| 24 may 2024 | 0.18 Dividendo | |||||
| 23 may 2024 | 17.65 | 17.65 | 17.61 | 17.65 | 17.47 | 7,300 |
| 22 may 2024 | 17.30 | 17.51 | 17.30 | 17.51 | 17.33 | 400 |
| 21 may 2024 | 17.75 | 17.75 | 17.65 | 17.65 | 17.47 | 1,500 |
| 20 may 2024 | 16.99 | 17.70 | 16.99 | 17.70 | 17.52 | 7,400 |
| 17 may 2024 | 16.75 | 16.99 | 16.75 | 16.97 | 16.80 | 1,100 |
| 16 may 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.83 | 200 |
| 15 may 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.83 | 700 |
| 14 may 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.49 | 100 |
| 13 may 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.83 | - |
| 10 may 2024 | 16.90 | 17.00 | 16.88 | 17.00 | 16.83 | 3,600 |
| 09 may 2024 | 16.80 | 16.90 | 16.73 | 16.74 | 16.57 | 5,400 |
| 08 may 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.33 | 1,900 |
| 07 may 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.33 | 900 |
| 06 may 2024 | 16.50 | 16.70 | 16.50 | 16.65 | 16.48 | 1,900 |
| 03 may 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.33 | - |
| 02 may 2024 | 16.48 | 16.60 | 16.48 | 16.50 | 16.33 | 5,200 |
| 01 may 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.03 | - |
| 30 abr 2024 | 16.20 | 16.20 | 16.18 | 16.20 | 16.03 | 3,000 |
| 29 abr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.03 | 3,100 |
| 26 abr 2024 | 16.25 | 16.30 | 16.19 | 16.25 | 16.08 | 3,700 |
| 25 abr 2024 | 16.10 | 16.40 | 16.10 | 16.40 | 16.23 | 1,100 |
| 24 abr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.84 | - |
| 23 abr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.84 | - |
| 22 abr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.84 | - |
| 19 abr 2024 | 16.03 | 16.10 | 16.00 | 16.00 | 15.84 | 4,100 |
| 18 abr 2024 | 15.85 | 16.00 | 15.71 | 16.00 | 15.84 | 1,100 |
| 17 abr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.59 | 4,400 |
| 16 abr 2024 | 15.78 | 15.79 | 15.75 | 15.75 | 15.59 | 1,500 |
| 15 abr 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.73 | 100 |
| 12 abr 2024 | 16.02 | 16.02 | 15.90 | 15.90 | 15.74 | 400 |
| 11 abr 2024 | 15.90 | 15.95 | 15.90 | 15.90 | 15.74 | 3,600 |
| 10 abr 2024 | 15.93 | 15.93 | 15.90 | 15.90 | 15.74 | 1,300 |
| 09 abr 2024 | 16.00 | 16.00 | 15.95 | 15.95 | 15.79 | 1,000 |
| 08 abr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.84 | - |
| 05 abr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.84 | - |
| 04 abr 2024 | 16.00 | 16.00 | 15.83 | 16.00 | 15.84 | 1,100 |
| 03 abr 2024 | 16.44 | 16.44 | 16.25 | 16.25 | 16.08 | 2,300 |
| 02 abr 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.32 | - |
| 01 abr 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.32 | 1,000 |
| 28 mar 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.32 | 500 |
| 27 mar 2024 | 16.25 | 16.47 | 16.25 | 16.47 | 16.30 | 600 |
| 26 mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.08 | - |
| 25 mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.08 | - |
| 22 mar 2024 | 16.50 | 16.70 | 16.25 | 16.25 | 16.08 | 1,700 |
| 21 mar 2024 | 16.25 | 16.50 | 15.81 | 16.45 | 16.28 | 3,000 |
| 20 mar 2024 | 15.90 | 16.00 | 15.88 | 16.00 | 15.84 | 2,200 |
| 19 mar 2024 | 16.30 | 16.50 | 16.30 | 16.40 | 16.23 | 500 |
| 18 mar 2024 | 16.53 | 16.53 | 15.70 | 16.25 | 16.08 | 5,900 |
| 15 mar 2024 | 17.00 | 17.00 | 16.55 | 16.55 | 16.38 | 1,100 |
| 14 mar 2024 | 16.75 | 16.75 | 16.53 | 16.53 | 16.36 | 600 |
| 13 mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.83 | 300 |
| 12 mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.83 | 500 |
| 11 mar 2024 | 16.90 | 17.05 | 16.68 | 16.68 | 16.51 | 1,300 |
| 08 mar 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.88 | 100 |
| 07 mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.43 | - |
| 06 mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.43 | - |
| 05 mar 2024 | 16.59 | 16.60 | 16.59 | 16.60 | 16.43 | 1,700 |
| 04 mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.93 | 100 |
| 01 mar 2024 | 16.80 | 16.80 | 16.79 | 16.80 | 16.63 | 1,100 |
| 29 feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.73 | 300 |
| 28 feb 2024 | 16.90 | 17.00 | 16.90 | 17.00 | 16.83 | 1,000 |
| 27 feb 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 16.98 | - |
| 26 feb 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 16.98 | 100 |
| 23 feb 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 16.98 | 100 |
| 23 feb 2024 | 0.18 Dividendo | |||||
| 22 feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.85 | 100 |
| 21 feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.85 | 1,100 |
| 20 feb 2024 | 16.95 | 17.00 | 16.95 | 17.00 | 16.65 | 300 |
| 16 feb 2024 | 16.67 | 16.73 | 16.67 | 16.73 | 16.39 | 600 |
| 15 feb 2024 | 16.82 | 16.85 | 16.75 | 16.75 | 16.41 | 1,300 |
| 14 feb 2024 | 16.85 | 16.85 | 16.66 | 16.75 | 16.41 | 3,600 |
| 13 feb 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.09 | - |
| 12 feb 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.09 | - |
| 09 feb 2024 | 17.40 | 17.45 | 17.40 | 17.45 | 17.09 | 700 |
| 08 feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.90 | - |
| 07 feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.90 | - |
| 06 feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.90 | 400 |
| 05 feb 2024 | 16.80 | 17.40 | 16.80 | 17.40 | 17.04 | 500 |
| 02 feb 2024 | 17.30 | 17.30 | 16.80 | 16.80 | 16.45 | 1,100 |
| 01 feb 2024 | 17.55 | 17.70 | 17.55 | 17.55 | 17.19 | 2,100 |
| 31 ene 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.90 | 200 |
| 30 ene 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.65 | 100 |
| 29 ene 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.70 | 600 |
| 26 ene 2024 | 17.15 | 17.20 | 17.15 | 17.20 | 16.85 | 1,200 |
| 25 ene 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.75 | 300 |
| 24 ene 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.45 | - |
| 23 ene 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.45 | 300 |
| 22 ene 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.45 | 600 |
| 19 ene 2024 | 17.00 | 17.00 | 16.80 | 16.80 | 16.45 | 1,200 |
| 18 ene 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.42 | 200 |
| 17 ene 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.46 | - |
| 16 ene 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.46 | - |
| 12 ene 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.46 | 300 |
| 11 ene 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.31 | - |
| 10 ene 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.31 | - |
| 09 ene 2024 | 17.25 | 17.25 | 16.65 | 16.65 | 16.31 | 1,500 |
| 08 ene 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.90 | 200 |
| 05 ene 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.35 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.