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 28, 2022 13.73 13.90 0 +0.35(+2.58%)
Jan 26, 2022 13.55 0 +0.00(+0.00%)
Jan 25, 2022 13.55 13.55 13.55 13.55 2,000 -0.05(-0.37%)
Jan 24, 2022 13.60 13.60 13.52 13.60 1,600 +0.02(+0.15%)
Jan 21, 2022 13.57 13.59 13.57 13.58 17,601 -0.07(-0.55%)
Jan 14, 2022 13.65 50 -0.10(-0.69%)
Jan 13, 2022 13.56 13.75 13.56 13.75 2,425 +0.01(+0.07%)
Jan 12, 2022 13.74 13.74 13.74 13.74 200 +0.09(+0.66%)
Jan 11, 2022 13.65 13.65 13.65 13.65 500 +0.05(+0.37%)
Jan 07, 2022 13.60 13.60 13.60 0 -0.08(-0.58%)
Jan 04, 2022 13.68 13.68 13.68 90 +0.00(+0.00%)
Jan 03, 2022 13.68 13.68 13.68 13.68 158 +0.00(+0.00%)
Dec 29, 2021 13.68 13.68 13.68 9 +0.03(+0.22%)
Dec 28, 2021 13.65 13.65 13.53 13.65 563 +0.10(+0.74%)
Dec 23, 2021 13.55 13.55 13.55 0 +0.05(+0.37%)
Dec 16, 2021 13.50 13.50 13.50 0 -0.10(-0.74%)
Dec 14, 2021 13.60 13.60 13.60 0 +0.00(+0.00%)
Dec 13, 2021 13.60 13.60 13.60 13.60 204 +0.00(+0.00%)
Dec 08, 2021 13.60 13.60 13.60 0 +0.10(+0.74%)
Dec 07, 2021 13.50 13.50 13.50 13.50 300 +0.02(+0.11%)
Dec 06, 2021 13.35 13.48 13.35 13.48 265 +0.15(+1.16%)
Dec 03, 2021 13.33 13.33 13.33 13.33 2,032 -0.34(-2.49%)
Dec 01, 2021 13.67 13.67 13.67 5 -0.01(-0.07%)
Nov 30, 2021 13.57 13.68 13.40 13.68 6,800 -0.08(-0.58%)
Nov 29, 2021 13.66 13.76 13.66 13.76 316 +0.00(+0.00%)
Nov 26, 2021 13.76 13.76 13.76 13.76 100 +0.00(+0.04%)
Nov 24, 2021 13.69 13.76 13.69 13.76 1,390 +0.17(+1.21%)
Nov 23, 2021 13.61 13.73 13.57 13.59 1,480 -0.14(-1.02%)
Nov 22, 2021 13.70 13.73 13.65 13.73 1,000 +0.16(+1.18%)
Nov 19, 2021 13.56 13.74 13.56 13.57 2,450 +0.01(+0.07%)
Nov 18, 2021 13.56 13.56 13.56 13.56 500 +0.00(+0.00%)
Nov 17, 2021 13.60 13.62 13.56 13.56 1,599 -0.04(-0.29%)
Nov 12, 2021 13.60 13.60 13.60 0 +0.00(+0.00%)
Nov 11, 2021 13.60 13.60 13.60 13.60 2,817 -0.08(-0.58%)
Nov 09, 2021 13.68 13.68 13.68 13.68 500 +0.00(+0.00%)
Nov 08, 2021 13.70 13.70 13.66 13.68 3,076 +0.02(+0.15%)
Nov 05, 2021 13.65 13.66 13.65 13.66 1,130 -0.09(-0.65%)
Nov 03, 2021 13.75 13.75 13.75 3 -0.05(-0.36%)
Nov 02, 2021 14.00 14.00 13.80 13.80 200 +0.10(+0.73%)
Nov 01, 2021 13.65 13.70 13.65 13.70 649 +0.06(+0.44%)
Oct 29, 2021 13.50 13.64 13.50 13.64 401 +0.14(+1.04%)
Oct 28, 2021 13.25 13.54 13.25 13.50 2,965 +0.25(+1.89%)
Oct 27, 2021 13.24 13.25 13.24 13.25 1,100 +0.05(+0.38%)
Oct 26, 2021 13.20 13.20 13.20 13.20 381 +0.20(+1.54%)
Oct 25, 2021 13.01 13.12 13.00 13.00 4,038 +0.00(+0.00%)
Oct 22, 2021 13.13 13.13 13.00 13.00 1,800 -0.25(-1.89%)
Oct 21, 2021 12.91 13.25 12.91 13.25 1,580 +0.65(+5.16%)
Oct 20, 2021 12.80 12.80 12.60 12.60 3,613 -0.34(-2.63%)
Oct 14, 2021 12.94 12.94 12.94 0 +0.07(+0.58%)
Oct 13, 2021 13.00 13.00 12.82 12.87 2,300 -0.04(-0.27%)
Oct 12, 2021 12.85 12.90 12.85 12.90 1,399 +0.20(+1.57%)
Oct 11, 2021 12.70 12.70 12.70 12.70 600 -0.15(-1.17%)
Oct 08, 2021 12.85 12.85 12.85 12.85 703 +0.02(+0.16%)
Oct 07, 2021 12.80 12.83 12.80 12.83 7,002 +0.08(+0.63%)
Oct 06, 2021 12.85 12.85 12.70 12.75 2,587 -0.04(-0.31%)
Oct 01, 2021 12.79 12.79 12.79 0 +0.13(+1.03%)
Sep 30, 2021 12.80 12.80 12.66 12.66 200 +0.01(+0.08%)
Sep 29, 2021 12.52 12.70 12.52 12.65 18,689 +0.10(+0.80%)
Sep 28, 2021 12.55 12.55 12.55 12.55 2,122 +0.00(+0.00%)
Sep 27, 2021 12.55 12.59 12.50 12.55 10,970 +0.10(+0.80%)
Sep 23, 2021 12.45 12.45 12.45 8 +0.00(+0.00%)
Sep 22, 2021 12.52 12.52 12.40 12.45 5,753 -0.05(-0.40%)
Sep 21, 2021 12.54 12.54 12.50 12.50 699 -0.04(-0.32%)
Sep 20, 2021 12.50 12.54 12.50 12.54 4,100 +0.09(+0.72%)
Sep 17, 2021 12.50 12.64 12.40 12.45 29,405 +0.84(+7.23%)
Sep 10, 2021 11.61 11.61 11.61 0 -0.39(-3.25%)
Aug 30, 2021 12.00 12.00 12.00 0 +0.00(+0.00%)
Aug 23, 2021 12.00 12.00 12.00 1 +0.00(+0.00%)
Aug 18, 2021 12.00 12.00 12.00 8 +0.01(+0.08%)
Aug 17, 2021 11.99 12.00 11.99 11.99 626 -0.01(-0.08%)
Aug 13, 2021 12.00 12.00 12.00 0 +0.10(+0.84%)
Aug 12, 2021 11.85 11.90 11.85 11.90 1,966 +0.20(+1.71%)
Aug 09, 2021 11.70 11.70 11.70 0 -0.15(-1.27%)
Aug 05, 2021 11.85 11.85 11.85 0 +0.10(+0.85%)
Aug 04, 2021 11.80 11.80 11.75 11.75 4,800 -0.05(-0.42%)
Aug 03, 2021 11.80 11.80 11.80 11.80 300 +0.10(+0.85%)
Jul 29, 2021 11.70 11.70 11.70 0 +0.10(+0.86%)
Jul 28, 2021 11.60 11.60 11.60 11.60 25,100 +0.10(+0.87%)
Jul 27, 2021 11.45 11.70 11.45 11.50 23,637 +0.20(+1.77%)
Jul 23, 2021 11.30 11.30 11.30 0 +0.00(+0.00%)
Jul 22, 2021 11.40 11.50 11.30 11.30 1,700 -0.10(-0.88%)
Jul 21, 2021 11.45 11.45 11.31 11.40 4,700 -0.15(-1.30%)
Jul 20, 2021 11.55 11.55 11.45 11.55 250 +0.10(+0.87%)
Jul 19, 2021 11.55 11.55 11.45 11.45 3,150 -0.20(-1.72%)
Jul 16, 2021 11.70 11.70 11.65 11.65 1,034 +0.10(+0.87%)
Jul 13, 2021 11.55 11.55 11.55 0 +0.05(+0.43%)
Jul 12, 2021 11.60 11.70 11.50 11.50 920 -0.02(-0.17%)
Jul 08, 2021 11.52 11.52 11.52 0 +0.01(+0.09%)
Jul 07, 2021 11.55 11.55 11.51 11.51 2,000 -0.04(-0.35%)
Jul 01, 2021 11.55 11.55 11.55 0 -0.00(-0.00%)
Jun 30, 2021 11.55 11.55 11.55 11.55 1,010 +0.00(+0.00%)
Jun 28, 2021 11.55 11.55 11.55 0 -0.25(-2.12%)
Jun 25, 2021 11.80 11.80 11.80 11.80 2,300 +0.29(+2.52%)
Jun 24, 2021 11.51 11.51 11.51 11.51 1,500 -0.19(-1.62%)
Jun 22, 2021 11.70 11.70 11.70 0 -0.10(-0.85%)
Jun 10, 2021 11.80 11.80 11.80 0 +0.15(+1.29%)
Jun 09, 2021 11.65 11.65 11.65 11.65 5,000 +0.00(+0.00%)
Jun 08, 2021 11.65 11.65 11.65 11.65 200 +0.00(+0.00%)
May 18, 2021 11.65 11.65 11.65 0 +0.00(+0.00%)
May 13, 2021 11.65 11.65 11.65 0 +0.00(+0.00%)
May 11, 2021 11.65 11.65 11.65 0 +0.00(+0.00%)
May 10, 2021 11.65 11.65 11.65 11.65 5,000 -0.04(-0.34%)
May 06, 2021 11.69 11.69 11.69 0 +0.04(+0.34%)
May 05, 2021 11.55 11.65 11.55 11.65 10,000 +0.12(+1.04%)
May 03, 2021 11.53 11.53 11.53 0 +0.03(+0.26%)
Apr 30, 2021 11.60 11.60 11.50 11.50 700 +0.00(+0.00%)
Apr 28, 2021 11.50 11.50 11.50 0 -0.10(-0.86%)
Apr 27, 2021 11.40 11.60 11.40 11.60 3,100 +0.20(+1.75%)
Apr 26, 2021 11.20 11.40 11.20 11.40 900 +0.40(+3.64%)
Apr 21, 2021 11.00 11.00 11.00 0 -0.20(-1.79%)
Apr 19, 2021 11.20 11.20 11.20 0 -0.16(-1.41%)
Apr 15, 2021 11.36 11.36 11.36 0 +0.15(+1.34%)
Apr 14, 2021 11.20 11.21 11.20 11.21 600 +0.00(+0.00%)
Apr 13, 2021 11.10 11.21 11.10 11.21 2,000 +0.21(+1.91%)
Apr 12, 2021 11.00 11.00 11.00 11.00 500 -0.10(-0.90%)
Apr 08, 2021 11.10 11.10 11.10 0 +0.27(+2.49%)
Apr 06, 2021 10.83 10.83 10.83 0 +0.00(+0.00%)
Apr 05, 2021 10.83 10.83 10.83 10.83 100 +0.01(+0.09%)
Apr 01, 2021 10.82 10.82 10.82 10.82 100 +0.00(+0.00%)
Mar 31, 2021 10.82 10.82 10.82 11 +0.00(+0.00%)
Mar 29, 2021 10.82 10.82 10.82 0 +0.00(+0.00%)
Mar 25, 2021 10.82 10.82 10.82 0 +0.00(+0.00%)
Mar 24, 2021 10.82 10.82 10.82 10.82 3,800 -0.04(-0.41%)
Mar 23, 2021 10.87 10.87 10.87 10.87 100 +0.06(+0.60%)
Mar 22, 2021 10.80 10.80 10.80 10.80 100 -0.10(-0.92%)
Mar 19, 2021 10.70 10.90 10.66 10.90 1,600 +0.24(+2.25%)
Mar 18, 2021 10.66 10.66 10.66 10.66 100 +0.05(+0.47%)
Mar 17, 2021 10.66 10.66 10.61 10.61 1,100 -0.05(-0.47%)
Mar 16, 2021 10.66 10.66 10.66 10.66 1,100 +0.00(+0.00%)
Mar 15, 2021 10.66 10.66 10.66 10.66 500 +0.00(+0.00%)
Mar 12, 2021 10.75 10.75 10.66 10.66 3,700 -0.09(-0.84%)
Mar 11, 2021 10.75 10.75 10.75 10.75 212 +0.00(+0.00%)
Mar 10, 2021 10.85 10.85 10.75 10.75 597 +0.00(+0.00%)
Mar 08, 2021 10.75 10.75 10.75 0 +0.03(+0.28%)
Mar 05, 2021 10.72 10.72 10.72 10.72 1,100 +0.01(+0.09%)
Mar 04, 2021 10.71 10.71 10.71 10.71 5,030 -0.22(-2.01%)
Mar 02, 2021 10.93 10.93 10.93 0 +0.18(+1.67%)
Mar 01, 2021 10.75 10.75 10.75 10.75 1,000 +0.15(+1.42%)
Feb 26, 2021 10.60 10.60 10.55 10.60 16,800 +0.00(+0.00%)
Feb 25, 2021 10.60 10.60 10.60 10.60 100 +0.10(+0.95%)
Feb 24, 2021 10.47 10.57 10.47 10.50 1,200 +0.08(+0.77%)
Feb 23, 2021 10.65 11.10 10.42 10.42 2,500 -0.78(-6.96%)
Feb 22, 2021 10.45 11.20 10.45 11.20 3,290 +0.75(+7.18%)
Feb 19, 2021 10.45 10.45 10.45 10.45 1,800 +0.00(+0.00%)
Feb 18, 2021 10.50 10.50 10.45 10.45 450 -0.05(-0.48%)
Feb 17, 2021 10.50 10.50 10.50 10.50 100 -0.03(-0.28%)
Feb 16, 2021 10.40 10.53 10.40 10.53 830 +0.09(+0.86%)
Feb 11, 2021 10.44 10.44 10.44 0 -0.05(-0.48%)
Feb 10, 2021 10.49 10.49 10.49 10.49 2,000 +0.04(+0.38%)
Feb 09, 2021 10.40 10.45 10.40 10.45 3,578 +0.00(+0.00%)
Feb 08, 2021 10.30 10.45 10.30 10.45 3,200 +0.21(+2.05%)
Feb 05, 2021 10.24 10.24 10.24 10.24 100 +0.06(+0.59%)
Feb 04, 2021 10.23 10.23 10.18 10.18 700 +0.08(+0.79%)
Feb 03, 2021 10.10 10.10 10.10 10.10 1,000 -0.15(-1.46%)
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.