Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.