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

Cmuv Bancorp (OP: CMUV )

17.50 UNCHANGED
Streaming Delayed Price Updated: 12:53 PM EDT, Jun 11, 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, 2019 9.750 9.750 9.750 0 +0.00(+0.00%)
Jan 30, 2019 9.750 9.750 9.750 9.750 126 -0.40(-3.94%)
Jan 29, 2019 9.725 10.49 9.725 10.15 2,300 +0.45(+4.64%)
Jan 28, 2019 9.700 9.700 9.700 9.700 135 -0.05(-0.51%)
Jan 25, 2019 9.750 9.750 9.750 90 +0.00(+0.00%)
Jan 24, 2019 9.700 9.750 9.700 9.750 290 +0.05(+0.52%)
Jan 23, 2019 9.060 9.700 9.060 9.700 500 +1.30(+15.48%)
Jan 18, 2019 8.400 8.400 8.400 0 -0.70(-7.69%)
Jan 17, 2019 9.010 9.100 9.010 9.100 500 +0.05(+0.55%)
Jan 09, 2019 9.050 9.050 9.050 0 +1.05(+13.13%)
Jan 04, 2019 8.000 8.000 8.000 0 -0.60(-6.98%)
Jan 03, 2019 8.760 8.800 8.560 8.600 2,700 -0.20(-2.27%)
Jan 02, 2019 8.470 8.800 8.470 8.800 1,185 +0.29(+3.41%)
Dec 31, 2018 8.510 8.510 8.510 8.510 700 +0.41(+5.06%)
Dec 28, 2018 8.050 8.100 7.650 8.100 3,300 +0.45(+5.88%)
Dec 27, 2018 8.100 8.100 7.650 7.650 300 -0.85(-10.00%)
Dec 26, 2018 8.250 8.500 8.250 8.500 1,100 +0.30(+3.66%)
Dec 24, 2018 8.370 8.370 8.200 8.200 11,900 -0.30(-3.53%)
Dec 20, 2018 8.500 8.500 8.500 0 -0.41(-4.60%)
Dec 12, 2018 8.910 8.910 8.910 0 +0.00(+0.00%)
Dec 10, 2018 8.910 8.910 8.910 0 -0.09(-1.00%)
Dec 06, 2018 9.000 9.000 9.000 0 -0.06(-0.70%)
Dec 03, 2018 9.063 9.063 9.063 0 -0.04(-0.41%)
Nov 28, 2018 9.100 9.100 9.100 0 +0.00(+0.00%)
Nov 27, 2018 9.100 9.100 9.100 9.100 200 +0.00(+0.00%)
Nov 26, 2018 9.100 9.100 9.100 9.100 300 +0.00(+0.00%)
Nov 23, 2018 9.140 9.140 9.100 9.100 1,000 +0.00(+0.00%)
Nov 21, 2018 9.100 9.100 9.100 0 +0.00(+0.00%)
Nov 15, 2018 9.100 9.100 9.100 0 +0.00(+0.00%)
Nov 14, 2018 9.100 9.100 9.100 9.100 15,000 +0.00(+0.00%)
Nov 02, 2018 9.100 9.100 9.100 0 +0.09(+1.00%)
Oct 30, 2018 9.010 9.010 9.010 0 -0.24(-2.59%)
Oct 29, 2018 9.300 9.400 9.250 9.250 14,800 -0.50(-5.13%)
Oct 26, 2018 9.800 9.800 9.010 9.750 1,100 -0.26(-2.60%)
Oct 24, 2018 10.01 10.01 10.01 0 +0.16(+1.62%)
Oct 23, 2018 9.850 9.850 9.850 9.850 500 -0.20(-1.99%)
Oct 22, 2018 10.00 10.05 10.00 10.05 1,000 +0.25(+2.55%)
Oct 18, 2018 9.800 9.800 9.800 0 +0.00(+0.00%)
Oct 12, 2018 9.800 9.800 9.800 0 -0.20(-2.00%)
Oct 11, 2018 10.00 10.00 10.00 10.00 100 +0.00(+0.00%)
Oct 10, 2018 10.00 10.00 10.00 10.00 400 -0.10(-0.99%)
Oct 09, 2018 10.10 10.10 10.10 10.10 1,000 +0.00(+0.00%)
Oct 08, 2018 10.10 10.10 10.10 10.10 500 +0.00(+0.00%)
Sep 21, 2018 10.10 10.10 10.10 0 +0.10(+1.00%)
Sep 19, 2018 10.00 10.00 10.00 0 -0.05(-0.50%)
Sep 18, 2018 10.10 10.10 10.05 10.05 1,700 -0.05(-0.50%)
Sep 17, 2018 10.00 10.10 10.00 10.10 12,620 +0.00(+0.00%)
Sep 14, 2018 10.00 10.10 10.00 10.10 2,600 +0.10(+1.00%)
Sep 12, 2018 10.00 10.00 10.00 0 +0.00(+0.00%)
Sep 10, 2018 10.00 10.00 10.00 0 +0.00(+0.00%)
Sep 05, 2018 10.00 10.00 10.00 0 +0.00(+0.00%)
Aug 31, 2018 10.00 10.00 10.00 0 -0.05(-0.50%)
Aug 28, 2018 10.05 10.05 10.05 0 +0.05(+0.50%)
Aug 27, 2018 10.10 10.10 10.00 10.00 6,200 -0.20(-1.96%)
Aug 24, 2018 10.21 10.25 10.16 10.20 1,200 +0.20(+2.00%)
Aug 23, 2018 10.00 10.05 10.00 10.00 34,250 +0.00(+0.00%)
Aug 22, 2018 10.00 10.00 9.960 10.00 1,800 +0.19(+1.94%)
Aug 21, 2018 9.810 9.810 9.810 9.810 154 -0.04(-0.41%)
Aug 16, 2018 9.850 9.850 9.850 0 +0.04(+0.41%)
Aug 14, 2018 9.810 9.810 9.810 0 -0.09(-0.91%)
Aug 10, 2018 9.900 9.900 9.900 0 -0.10(-1.00%)
Aug 07, 2018 10.00 10.00 10.00 0 +0.20(+2.04%)
Jul 31, 2018 9.800 9.800 9.800 0 -0.05(-0.51%)
Jul 26, 2018 9.850 9.850 9.850 0 +0.05(+0.51%)
Jul 25, 2018 10.04 10.04 9.800 9.800 700 -0.20(-2.00%)
Jul 20, 2018 10.00 10.00 10.00 0 +0.15(+1.52%)
Jul 18, 2018 9.850 9.850 9.850 0 +0.04(+0.41%)
Jul 17, 2018 9.810 9.810 9.810 9.810 415 +0.00(+0.00%)
Jul 12, 2018 9.810 9.810 9.810 0 -0.19(-1.90%)
Jul 02, 2018 10.00 10.00 10.00 0 +0.05(+0.50%)
Jun 28, 2018 9.950 9.950 9.950 0 +0.00(+0.00%)
Jun 27, 2018 9.950 9.950 9.950 9.950 1,500 -0.05(-0.50%)
Jun 15, 2018 10.00 10.00 10.00 0 +0.10(+1.01%)
Jun 08, 2018 9.900 9.900 9.900 0 +0.14(+1.43%)
Jun 07, 2018 9.800 9.840 9.760 9.760 875 -0.09(-0.91%)
Jun 06, 2018 9.800 9.850 9.800 9.850 1,600 -0.05(-0.51%)
Jun 05, 2018 9.900 9.900 9.900 9.900 1,000 +0.00(+0.00%)
Jun 01, 2018 9.900 9.900 9.900 0 +0.10(+1.02%)
May 31, 2018 9.800 9.800 9.800 9.800 1,000 -0.10(-1.01%)
May 30, 2018 9.900 9.900 9.900 9.900 400 +0.10(+1.02%)
May 22, 2018 9.800 9.800 9.800 0 -0.20(-2.00%)
May 18, 2018 10.00 10.00 10.00 0 +0.25(+2.56%)
May 17, 2018 10.00 10.00 9.750 9.750 760 -0.05(-0.51%)
May 10, 2018 9.800 9.800 9.800 60 -0.05(-0.51%)
May 07, 2018 9.850 9.850 9.850 0 +0.05(+0.51%)
May 04, 2018 9.800 9.800 9.800 9.800 400 +0.00(+0.00%)
May 01, 2018 9.800 9.800 9.800 0 -0.02(-0.20%)
Apr 23, 2018 9.820 9.820 9.820 0 -0.03(-0.30%)
Apr 18, 2018 9.850 9.850 9.850 0 -0.05(-0.51%)
Apr 12, 2018 9.900 9.900 9.900 0 -0.05(-0.50%)
Apr 11, 2018 10.04 10.04 9.950 9.950 700 -0.05(-0.50%)
Apr 03, 2018 10.00 10.00 10.00 0 -0.10(-0.99%)
Apr 02, 2018 10.10 10.10 10.10 10.10 653 +0.00(+0.00%)
Mar 29, 2018 10.10 10.10 10.10 0 +0.01(+0.10%)
Mar 28, 2018 10.09 10.09 10.09 10.09 1,980 +0.00(+0.00%)
Mar 23, 2018 10.09 10.09 10.09 0 +0.00(+0.00%)
Mar 22, 2018 10.00 10.09 10.00 10.09 5,815 +0.09(+0.90%)
Mar 21, 2018 10.00 10.00 10.00 10.00 9,752 -0.09(-0.89%)
Mar 20, 2018 10.09 10.09 10.09 10.09 200 +0.00(+0.00%)
Mar 19, 2018 10.09 10.09 10.09 10.09 450 +0.09(+0.90%)
Mar 13, 2018 10.00 10.00 10.00 0 -0.05(-0.50%)
Mar 09, 2018 10.05 10.05 10.05 0 +0.00(+0.00%)
Mar 08, 2018 10.05 10.05 10.05 10.05 150 +0.00(+0.00%)
Mar 07, 2018 10.05 10.05 10.05 10.05 1,610 +0.00(+0.00%)
Mar 06, 2018 10.05 10.05 10.05 10.05 1,875 +0.05(+0.50%)
Mar 05, 2018 10.01 10.01 10.00 10.00 800 -0.05(-0.50%)
Mar 01, 2018 10.05 10.05 10.05 0 +0.00(+0.00%)
Feb 28, 2018 10.05 10.05 10.05 10.05 5,000 -0.05(-0.50%)
Feb 27, 2018 10.10 10.10 10.10 10.10 3,400 +0.05(+0.50%)
Feb 26, 2018 10.00 10.10 10.00 10.05 25,125 +0.04(+0.40%)
Feb 23, 2018 10.10 10.10 10.01 10.01 3,600 -0.19(-1.86%)
Feb 22, 2018 10.20 10.20 10.20 10.20 2,532 +0.00(+0.00%)
Feb 16, 2018 10.20 10.20 10.20 0 -0.15(-1.45%)
Feb 15, 2018 10.35 10.35 10.25 10.35 20,000 +0.10(+0.98%)
Feb 14, 2018 10.45 10.45 10.05 10.25 4,600 -0.20(-1.91%)
Feb 13, 2018 10.45 10.45 10.45 10.45 1,100 +0.40(+3.98%)
Feb 12, 2018 10.45 10.45 10.05 10.05 800 -0.40(-3.83%)
Feb 08, 2018 10.45 10.45 10.45 0 +0.20(+1.95%)
Feb 07, 2018 10.25 10.25 10.25 10.25 200 +0.00(+0.00%)
Feb 06, 2018 10.25 10.25 10.25 10.25 100 -0.25(-2.38%)
Feb 02, 2018 10.50 10.50 10.50 0 -0.50(-4.55%)
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.