Skip to main content

Cmuv Bancorp (OP: CMUV )

17.50 -0.02 (-0.11%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 8.150 8.300 8.150 8.200 18,000 +0.05(+0.61%)
Jan 30, 2017 8.120 8.150 8.120 8.150 2,750 -0.05(-0.61%)
Jan 27, 2017 8.200 8.200 8.200 8.200 2,500 +0.00(+0.00%)
Jan 26, 2017 8.200 8.200 8.200 8.200 5,800 -0.55(-6.29%)
Jan 25, 2017 8.650 8.750 8.650 8.750 900 +0.10(+1.16%)
Jan 17, 2017 8.650 8.650 8.650 0 -0.10(-1.14%)
Jan 09, 2017 8.750 8.750 8.750 0 +1.47(+20.19%)
Jan 03, 2017 7.280 7.280 7.280 0 +0.48(+7.06%)
Dec 28, 2016 6.800 6.800 6.800 0 -0.05(-0.73%)
Dec 27, 2016 6.850 6.850 6.850 6.850 100 +0.12(+1.78%)
Dec 23, 2016 6.730 6.730 6.730 0 +0.08(+1.20%)
Dec 21, 2016 6.650 6.650 6.650 0 +0.00(+0.00%)
Dec 20, 2016 6.650 6.650 6.650 6.650 1,500 -0.10(-1.48%)
Dec 19, 2016 6.500 6.750 6.500 6.750 1,500 -0.25(-3.57%)
Dec 15, 2016 7.000 7.000 7.000 0 -0.25(-3.45%)
Dec 13, 2016 7.250 7.250 7.250 0 +0.05(+0.69%)
Dec 12, 2016 7.200 7.200 7.200 7.200 100 +0.45(+6.67%)
Dec 08, 2016 6.750 6.750 6.750 0 -0.25(-3.57%)
Dec 06, 2016 7.000 7.000 7.000 0 +0.55(+8.53%)
Dec 05, 2016 6.450 6.450 6.450 6.450 1,000 -0.05(-0.77%)
Nov 23, 2016 6.500 6.500 6.500 0 +0.00(+0.00%)
Nov 22, 2016 6.500 6.500 6.500 6.500 6,000 +0.14(+2.20%)
Nov 21, 2016 6.210 6.500 6.210 6.360 2,000 +0.19(+3.08%)
Nov 18, 2016 6.170 6.170 6.170 6.170 2,000 +0.02(+0.33%)
Nov 15, 2016 6.150 6.150 6.150 0 +0.10(+1.65%)
Nov 04, 2016 6.050 6.050 6.050 0 -0.15(-2.42%)
Oct 27, 2016 6.200 6.200 6.200 0 +0.15(+2.48%)
Oct 26, 2016 6.050 6.050 6.050 6.050 1,000 -0.05(-0.82%)
Oct 21, 2016 6.100 6.100 6.100 91 +0.05(+0.83%)
Oct 20, 2016 6.050 6.050 6.050 6.050 1,000 +0.04(+0.67%)
Oct 18, 2016 6.010 6.010 6.010 0 -0.19(-3.06%)
Oct 07, 2016 6.200 6.200 6.200 0 +0.00(+0.00%)
Oct 04, 2016 6.200 6.200 6.200 0 +0.25(+4.20%)
Oct 03, 2016 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Sep 30, 2016 5.950 5.950 5.950 5.950 8,300 +0.10(+1.71%)
Sep 29, 2016 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Sep 28, 2016 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Sep 27, 2016 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Sep 20, 2016 5.850 5.850 5.850 0 -0.05(-0.85%)
Sep 19, 2016 5.900 5.900 5.900 5.900 123 +0.09(+1.55%)
Sep 12, 2016 5.810 5.810 5.810 0 -0.14(-2.35%)
Sep 09, 2016 6.050 6.050 5.950 5.950 400 -0.10(-1.65%)
Sep 08, 2016 6.050 6.050 6.050 6.050 1,000 +0.00(+0.00%)
Sep 07, 2016 6.150 6.150 6.050 6.050 2,150 -0.20(-3.20%)
Aug 30, 2016 6.250 6.250 6.250 0 +0.11(+1.79%)
Aug 23, 2016 6.140 6.140 6.140 0 +0.09(+1.49%)
Aug 22, 2016 6.050 6.050 6.050 6.050 475 +0.00(+0.00%)
Aug 16, 2016 6.050 6.050 6.050 0 +0.14(+2.37%)
Aug 15, 2016 5.910 5.910 5.910 5.910 1,075 -0.09(-1.50%)
Aug 12, 2016 5.950 6.000 5.950 6.000 700 +0.23(+3.99%)
Aug 11, 2016 5.980 5.980 5.770 5.770 4,722 -0.25(-4.15%)
Aug 05, 2016 6.020 6.020 6.020 0 +0.02(+0.33%)
Aug 04, 2016 6.000 6.000 6.000 6.000 535 +0.00(+0.00%)
Aug 02, 2016 6.000 6.000 6.000 0 +0.00(+0.00%)
Jul 29, 2016 6.000 6.000 6.000 0 -0.05(-0.83%)
Jul 28, 2016 6.050 6.050 6.050 6.050 200 +0.05(+0.83%)
Jul 27, 2016 5.990 6.000 5.990 6.000 700 +0.01(+0.17%)
Jul 22, 2016 5.990 5.990 5.990 0 +0.19(+3.28%)
Jul 20, 2016 5.800 5.800 5.800 0 +0.00(+0.00%)
Jul 19, 2016 5.800 5.800 5.800 5.800 400 -0.05(-0.85%)
Jul 11, 2016 5.850 5.850 5.850 0 -0.15(-2.50%)
Jun 30, 2016 6.000 6.000 6.000 0 +0.00(+0.00%)
Jun 29, 2016 5.910 6.000 5.910 6.000 2,600 +0.00(+0.00%)
Jun 28, 2016 6.000 6.000 6.000 6.000 500 +0.00(+0.00%)
Jun 27, 2016 6.000 6.000 6.000 6.000 500 -0.05(-0.83%)
Jun 20, 2016 6.050 6.050 6.050 0 +0.05(+0.83%)
Jun 16, 2016 6.000 6.000 6.000 0 -0.10(-1.64%)
Jun 15, 2016 6.100 6.100 6.100 6.100 300 +0.00(+0.00%)
Jun 10, 2016 6.100 6.100 6.100 0 +0.10(+1.67%)
Jun 09, 2016 6.150 6.150 5.790 6.000 1,900 -0.20(-3.23%)
Jun 08, 2016 6.150 6.200 6.150 6.200 238 +0.05(+0.81%)
Jun 01, 2016 6.150 6.150 6.150 0 -0.01(-0.16%)
May 26, 2016 6.160 6.160 6.160 0 +0.11(+1.82%)
May 25, 2016 6.000 6.050 6.000 6.050 600 +0.05(+0.83%)
May 13, 2016 6.000 6.000 6.000 0 +0.30(+5.26%)
May 05, 2016 5.700 5.700 5.700 0 +0.00(+0.00%)
Apr 28, 2016 5.700 5.700 5.700 0 -0.03(-0.52%)
Apr 27, 2016 5.700 5.730 5.700 5.730 2,556 -0.02(-0.35%)
Apr 26, 2016 5.750 5.750 5.750 5.750 1,500 +0.00(+0.00%)
Apr 25, 2016 5.750 5.750 5.750 5.750 4,100 +0.00(+0.00%)
Apr 22, 2016 5.750 5.750 5.750 5.750 1,920 +0.05(+0.88%)
Apr 19, 2016 5.700 5.700 5.700 0 +0.00(+0.00%)
Apr 14, 2016 5.700 5.700 5.700 0 -0.10(-1.72%)
Apr 11, 2016 5.800 5.800 5.800 0 -0.10(-1.69%)
Apr 04, 2016 5.900 5.900 5.900 0 +0.05(+0.85%)
Apr 01, 2016 5.900 5.900 5.850 5.850 200 -0.06(-1.02%)
Mar 31, 2016 5.910 5.910 5.910 5.910 200 +0.06(+1.03%)
Mar 24, 2016 5.850 5.850 5.850 0 +0.13(+2.27%)
Mar 23, 2016 6.100 6.100 5.720 5.720 6,700 -0.43(-6.99%)
Mar 22, 2016 6.150 6.150 6.150 6.150 100 -0.07(-1.13%)
Mar 21, 2016 6.220 6.220 6.220 6.220 370 +0.00(+0.00%)
Mar 07, 2016 6.220 6.220 6.220 0 +0.00(+0.00%)
Mar 03, 2016 6.220 6.220 6.220 0 -0.03(-0.48%)
Mar 01, 2016 6.250 6.250 6.250 0 -0.04(-0.64%)
Feb 25, 2016 6.290 6.290 6.290 0 -0.06(-0.94%)
Feb 23, 2016 6.350 6.350 6.350 0 +0.05(+0.79%)
Feb 22, 2016 6.290 6.300 6.290 6.300 3,232 +0.00(+0.00%)
Feb 19, 2016 6.300 6.300 6.290 6.300 7,132 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.