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, 2018 11.00 11.00 10.90 10.90 1,500 -0.10(-0.91%)
Jan 26, 2018 11.00 11.00 11.00 0 +0.50(+4.76%)
Jan 25, 2018 10.54 10.54 10.50 10.50 693 +0.00(+0.00%)
Jan 23, 2018 10.50 10.50 10.50 0 +0.50(+5.00%)
Jan 22, 2018 9.960 10.00 9.960 10.00 693 +0.00(+0.00%)
Jan 16, 2018 10.00 10.00 10.00 0 +0.20(+2.04%)
Jan 11, 2018 9.800 9.800 9.800 0 +0.30(+3.16%)
Jan 10, 2018 9.850 9.850 9.500 9.500 9,593 -0.40(-4.04%)
Jan 09, 2018 9.900 9.900 9.900 9.900 150 -0.10(-0.99%)
Jan 08, 2018 10.00 10.00 9.999 9.999 200 +0.10(+1.00%)
Jan 04, 2018 9.900 9.900 9.900 0 -0.10(-1.00%)
Jan 02, 2018 10.00 10.00 10.00 0 +0.20(+2.04%)
Dec 28, 2017 9.800 9.800 9.800 0 +0.30(+3.16%)
Dec 22, 2017 9.500 9.500 9.500 0 +0.25(+2.70%)
Dec 21, 2017 9.250 9.250 9.250 9.250 100 +0.31(+3.47%)
Dec 19, 2017 8.940 8.940 8.940 0 +0.32(+3.71%)
Dec 11, 2017 8.620 8.620 8.620 24 +0.00(+0.00%)
Dec 06, 2017 8.620 8.620 8.620 0 +0.00(+0.00%)
Dec 04, 2017 8.620 8.620 8.620 0 +0.00(+0.00%)
Nov 30, 2017 8.620 8.620 8.620 0 +0.02(+0.23%)
Nov 22, 2017 8.600 8.600 8.600 90 +0.00(+0.00%)
Nov 21, 2017 8.550 8.600 8.550 8.600 255 +0.05(+0.58%)
Nov 13, 2017 8.550 8.550 8.550 0 +0.04(+0.47%)
Nov 10, 2017 8.510 8.510 8.510 8.510 1,000 +0.01(+0.12%)
Nov 06, 2017 8.500 8.500 8.500 0 +0.00(+0.00%)
Nov 01, 2017 8.500 8.500 8.500 0 +0.05(+0.59%)
Oct 31, 2017 8.450 8.450 8.450 8.450 2,000 +0.00(+0.00%)
Oct 20, 2017 8.450 8.450 8.450 67 +0.00(+0.00%)
Oct 18, 2017 8.450 8.450 8.450 0 +0.00(+0.00%)
Oct 16, 2017 8.450 8.450 8.450 0 +0.00(+0.00%)
Oct 13, 2017 8.450 8.450 8.450 8.450 2,600 +0.00(+0.00%)
Oct 10, 2017 8.450 8.450 8.450 0 +0.05(+0.60%)
Oct 09, 2017 8.350 8.400 8.350 8.400 300 +0.07(+0.84%)
Oct 06, 2017 8.330 8.330 8.330 8.330 10,000 +0.03(+0.36%)
Sep 28, 2017 8.300 8.300 8.300 0 +0.05(+0.61%)
Sep 27, 2017 8.250 8.250 8.250 8.250 100 +0.05(+0.61%)
Sep 25, 2017 8.200 8.200 8.200 0 +0.00(+0.00%)
Sep 19, 2017 8.200 8.200 8.200 0 +0.10(+1.23%)
Sep 14, 2017 8.100 8.100 8.100 0 -0.10(-1.22%)
Sep 12, 2017 8.200 8.200 8.200 0 +0.10(+1.23%)
Sep 11, 2017 8.100 8.100 8.100 8.100 200 +0.01(+0.12%)
Sep 05, 2017 8.090 8.090 8.090 0 +0.09(+1.12%)
Aug 29, 2017 8.000 8.000 8.000 0 +0.24(+3.08%)
Aug 24, 2017 7.761 7.761 7.761 0 -0.04(-0.50%)
Aug 22, 2017 7.800 7.800 7.800 0 -0.10(-1.27%)
Aug 11, 2017 7.900 7.900 7.900 0 -0.10(-1.25%)
Aug 10, 2017 8.000 8.000 8.000 8.000 1,510 -0.12(-1.48%)
Aug 09, 2017 8.120 8.120 8.120 8.120 100 -0.02(-0.22%)
Aug 03, 2017 8.138 8.138 8.138 0 -0.01(-0.15%)
Aug 01, 2017 8.150 8.150 8.150 0 -0.03(-0.37%)
Jul 28, 2017 8.180 8.180 8.180 0 +0.18(+2.25%)
Jul 26, 2017 8.000 8.000 8.000 74 +0.25(+3.23%)
Jul 25, 2017 7.750 7.750 7.750 7.750 26,900 -0.20(-2.52%)
Jul 24, 2017 7.950 7.950 7.950 7.950 126 +0.29(+3.79%)
Jul 17, 2017 7.660 7.660 7.660 0 +0.01(+0.13%)
Jul 11, 2017 7.650 7.650 7.650 0 -0.10(-1.29%)
Jul 07, 2017 7.750 7.750 7.750 0 -0.20(-2.52%)
Jul 03, 2017 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Jun 30, 2017 7.950 7.950 7.950 0 +0.10(+1.27%)
Jun 29, 2017 7.850 7.850 7.850 7.850 1,173 -0.10(-1.26%)
Jun 28, 2017 7.950 7.950 7.950 7.950 200 +0.00(+0.00%)
Jun 27, 2017 7.950 7.950 7.950 7.950 100 -0.20(-2.45%)
Jun 26, 2017 7.920 8.150 7.920 8.150 20,050 +0.15(+1.88%)
Jun 23, 2017 8.000 8.000 8.000 8.000 1,000 +0.00(+0.00%)
Jun 19, 2017 8.000 8.000 8.000 0 +0.01(+0.13%)
Jun 16, 2017 7.990 7.990 7.990 7.990 100 +0.24(+3.10%)
Jun 06, 2017 7.750 7.750 7.750 0 -0.32(-3.97%)
Jun 05, 2017 8.150 8.150 8.070 8.070 900 -0.13(-1.59%)
Jun 02, 2017 8.250 8.250 8.200 8.200 700 -0.05(-0.61%)
May 25, 2017 8.250 8.250 8.250 0 -0.20(-2.37%)
May 24, 2017 8.450 8.450 8.450 8.450 177 +0.20(+2.42%)
May 23, 2017 8.250 8.250 8.250 8.250 6,000 -0.12(-1.43%)
May 18, 2017 8.370 8.370 8.370 0 +0.00(+0.00%)
May 17, 2017 8.450 8.450 8.370 8.370 2,000 -0.17(-1.99%)
May 09, 2017 8.540 8.540 8.540 0 +0.00(+0.00%)
May 01, 2017 8.540 8.540 8.540 0 +0.14(+1.67%)
Apr 28, 2017 8.400 8.400 8.400 8.400 300 -0.14(-1.64%)
Apr 25, 2017 8.540 8.540 8.540 0 +0.09(+1.07%)
Apr 24, 2017 8.300 8.500 8.300 8.450 3,700 +0.15(+1.81%)
Apr 20, 2017 8.300 8.300 8.300 0 +0.06(+0.73%)
Apr 18, 2017 8.240 8.240 8.240 0 +0.00(+0.00%)
Apr 17, 2017 8.240 8.240 8.240 8.240 100 -0.02(-0.24%)
Apr 13, 2017 8.250 8.260 8.250 8.260 9,420 +0.01(+0.12%)
Apr 11, 2017 8.250 8.250 8.250 0 -0.05(-0.60%)
Apr 07, 2017 8.300 8.300 8.300 0 +0.00(+0.00%)
Apr 06, 2017 8.300 8.300 8.300 8.300 2,500 +0.00(+0.00%)
Apr 05, 2017 8.400 8.400 8.250 8.300 39,780 +0.05(+0.61%)
Apr 04, 2017 8.250 8.250 8.250 8.250 1,000 +0.00(+0.00%)
Mar 31, 2017 8.250 8.250 8.250 10 -0.05(-0.60%)
Mar 30, 2017 8.300 8.300 8.300 8.300 100 +0.05(+0.61%)
Mar 29, 2017 8.250 8.250 8.250 8.250 500 +0.00(+0.00%)
Mar 28, 2017 8.270 8.270 8.250 8.250 30,950 -0.05(-0.60%)
Mar 24, 2017 8.300 8.300 8.300 0 +0.05(+0.61%)
Mar 23, 2017 8.310 8.450 8.250 8.250 39,000 -0.06(-0.72%)
Mar 22, 2017 8.310 8.310 8.310 8.310 850 +0.00(+0.00%)
Mar 14, 2017 8.310 8.310 8.310 0 -0.69(-7.67%)
Mar 03, 2017 9.000 9.000 9.000 0 +0.55(+6.51%)
Feb 27, 2017 8.450 8.450 8.450 0 +0.03(+0.36%)
Feb 24, 2017 8.320 8.420 8.310 8.420 7,500 +0.00(+0.00%)
Feb 23, 2017 8.420 8.420 8.420 8.420 4,000 +0.02(+0.24%)
Feb 22, 2017 8.310 8.400 8.310 8.400 21,100 -0.10(-1.18%)
Feb 21, 2017 8.500 8.500 8.500 8.500 2,000 +0.25(+3.03%)
Feb 10, 2017 8.250 8.250 8.250 0 +0.15(+1.85%)
Feb 09, 2017 8.250 8.250 8.100 8.100 7,805 -0.15(-1.82%)
Feb 06, 2017 8.250 8.250 8.250 0 -0.25(-2.94%)
Feb 02, 2017 8.500 8.500 8.500 0 +0.30(+3.66%)
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.