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: 10:18 AM EDT, May 20, 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 25, 2024 16.25 0 +0.54(+3.44%)
Jan 11, 2024 15.71 0 +0.00(+0.00%)
Jan 10, 2024 15.71 15.71 15.71 15.71 12,500 +0.00(+0.00%)
Jan 09, 2024 15.71 15.71 15.71 15.71 2,000 -0.14(-0.88%)
Jan 08, 2024 15.85 15.85 15.85 15.85 1,500 +0.00(+0.00%)
Jan 03, 2024 15.85 0 +0.45(+2.92%)
Dec 29, 2023 15.40 86 -0.25(-1.60%)
Dec 28, 2023 15.65 15.65 15.65 15.65 200 -0.28(-1.76%)
Dec 27, 2023 16.00 16.00 15.93 15.93 2,027 +0.28(+1.79%)
Dec 26, 2023 16.00 16.00 15.65 15.65 3,170 -0.35(-2.19%)
Dec 22, 2023 16.00 16.00 16.00 16.00 102 +0.00(+0.00%)
Dec 21, 2023 16.00 16.00 15.78 16.00 3,400 +0.00(+0.00%)
Dec 19, 2023 16.00 0 +0.00(+0.00%)
Dec 14, 2023 16.00 0 +0.29(+1.81%)
Dec 06, 2023 15.71 0 +0.37(+2.38%)
Nov 16, 2023 15.35 0 -0.40(-2.54%)
Nov 15, 2023 15.05 15.75 15.05 15.75 7,100 +0.35(+2.27%)
Nov 14, 2023 15.40 15.40 15.40 15.40 62,725 -0.30(-1.91%)
Nov 10, 2023 15.70 0 +0.00(+0.00%)
Nov 09, 2023 15.35 15.70 15.00 15.70 36,600 -0.05(-0.32%)
Nov 07, 2023 15.75 0 +0.25(+1.61%)
Nov 03, 2023 15.50 0 +0.00(+0.00%)
Nov 02, 2023 15.50 15.50 15.50 15.50 100 +0.00(+0.00%)
Nov 01, 2023 15.35 15.50 15.31 15.50 550 +0.25(+1.64%)
Oct 31, 2023 15.20 15.25 15.20 15.25 500 +0.15(+0.99%)
Oct 27, 2023 15.10 0 +0.60(+4.14%)
Oct 23, 2023 14.50 0 +0.50(+3.57%)
Oct 20, 2023 14.00 14.00 14.00 14.00 1,000 +0.50(+3.70%)
Oct 16, 2023 13.50 0 +0.25(+1.89%)
Oct 12, 2023 13.25 0 +0.12(+0.91%)
Oct 09, 2023 13.13 0 -1.37(-9.45%)
Sep 27, 2023 14.50 0 +0.25(+1.75%)
Sep 26, 2023 14.20 14.25 14.20 14.25 14,917 -0.25(-1.72%)
Sep 20, 2023 14.50 0 +0.15(+1.05%)
Sep 19, 2023 14.35 14.35 14.35 14.35 300 -0.15(-1.03%)
Sep 18, 2023 14.56 14.56 14.50 14.50 1,492 +0.00(+0.00%)
Sep 15, 2023 14.40 14.50 14.40 14.50 200 +0.00(+0.00%)
Sep 13, 2023 14.50 0 +0.00(+0.00%)
Sep 12, 2023 14.30 14.50 14.30 14.50 300 +0.25(+1.75%)
Sep 11, 2023 14.25 14.25 14.25 14.25 200 +0.00(+0.00%)
Sep 07, 2023 14.25 0 +0.20(+1.42%)
Sep 06, 2023 14.18 14.18 14.05 14.05 500 -0.15(-1.06%)
Aug 24, 2023 14.20 0 -0.05(-0.35%)
Aug 18, 2023 14.25 1 +0.05(+0.35%)
Aug 14, 2023 14.20 0 +0.00(+0.00%)
Aug 11, 2023 14.20 14.20 14.20 14.20 501 -0.08(-0.53%)
Aug 10, 2023 14.09 14.28 14.09 14.28 1,805 +0.09(+0.60%)
Jul 31, 2023 14.19 0 +0.18(+1.28%)
Jul 27, 2023 14.01 1 +0.01(+0.07%)
Jul 24, 2023 14.00 44 -0.05(-0.36%)
Jul 21, 2023 14.05 14.05 14.05 14.05 500 +0.05(+0.36%)
Jul 20, 2023 13.75 14.00 13.40 14.00 4,633 +0.60(+4.48%)
Jul 19, 2023 13.40 13.40 13.40 13.40 100 +0.00(+0.00%)
Jul 18, 2023 13.25 13.40 13.10 13.40 1,094 +0.15(+1.13%)
Jul 17, 2023 13.25 13.25 13.25 13.25 100 +0.00(+0.00%)
Jul 14, 2023 13.25 13.25 13.25 13.25 274 +0.00(+0.00%)
Jul 13, 2023 13.25 13.25 13.25 13.25 100 +0.00(+0.00%)
Jul 12, 2023 13.20 13.25 13.00 13.25 1,074 +0.05(+0.38%)
Jul 11, 2023 13.20 13.20 13.20 13.20 100 +0.05(+0.38%)
Jul 10, 2023 13.15 13.15 13.15 13.15 100 +0.02(+0.15%)
Jul 07, 2023 13.13 13.13 13.13 13.13 299 +0.03(+0.23%)
Jul 06, 2023 13.10 13.10 13.10 13.10 100 -0.05(-0.38%)
Jul 05, 2023 13.15 13.15 13.15 13.15 101 +0.15(+1.15%)
Jul 03, 2023 13.00 13.00 13.00 13.00 100 +0.00(+0.00%)
Jun 30, 2023 13.00 13.00 13.00 13.00 210 +0.00(+0.00%)
Jun 27, 2023 13.00 0 +0.00(+0.00%)
Jun 26, 2023 12.50 13.00 12.26 13.00 1,209 +0.50(+4.00%)
Jun 23, 2023 12.50 12.50 12.50 12.50 100 -0.50(-3.85%)
Jun 22, 2023 12.50 13.00 12.50 13.00 400 +0.00(+0.00%)
Jun 21, 2023 12.50 13.00 12.50 13.00 1,600 +0.25(+1.96%)
Jun 15, 2023 12.75 0 +0.00(+0.00%)
Jun 14, 2023 13.20 13.20 12.75 12.75 200 -0.45(-3.41%)
Jun 13, 2023 13.00 13.20 13.00 13.20 400 +0.70(+5.60%)
Jun 12, 2023 12.51 12.51 12.50 12.50 900 -0.50(-3.85%)
Jun 09, 2023 13.00 13.00 13.00 13.00 100 -0.20(-1.52%)
Jun 08, 2023 12.75 13.20 12.75 13.20 1,602 +0.00(+0.00%)
Jun 07, 2023 13.20 13.20 13.20 13.20 100 -0.20(-1.49%)
Jun 06, 2023 13.00 13.40 13.00 13.40 900 +0.40(+3.08%)
Jun 05, 2023 12.50 13.00 12.11 13.00 2,650 +0.00(+0.00%)
Jun 02, 2023 12.25 13.00 12.25 13.00 600 +0.00(+0.00%)
Jun 01, 2023 12.55 13.00 12.55 13.00 500 +0.90(+7.44%)
May 23, 2023 12.10 0 +0.00(+0.00%)
May 22, 2023 12.10 12.10 12.05 12.10 9,200 +0.30(+2.54%)
May 19, 2023 12.75 12.75 11.80 11.80 6,778 -0.73(-5.83%)
May 18, 2023 12.54 12.54 12.53 12.53 1,500 -0.22(-1.73%)
May 17, 2023 12.75 12.75 12.75 12.75 1,400 +0.23(+1.84%)
May 16, 2023 12.80 12.80 12.51 12.52 1,636 -0.98(-7.26%)
May 12, 2023 13.50 0 +0.00(+0.00%)
May 11, 2023 13.50 13.50 13.50 13.50 2,000 +0.02(+0.15%)
May 10, 2023 13.48 13.48 13.48 13.48 100 -0.37(-2.67%)
May 05, 2023 13.85 0 +1.00(+7.78%)
May 04, 2023 13.77 13.77 12.85 12.85 3,147 -0.92(-6.68%)
May 02, 2023 13.77 0 -0.44(-3.10%)
May 01, 2023 14.21 14.21 14.21 14.21 100 +0.44(+3.20%)
Apr 28, 2023 13.77 13.77 13.77 13.77 250 -0.44(-3.10%)
Apr 27, 2023 13.77 14.21 13.77 14.21 1,350 +0.21(+1.50%)
Apr 25, 2023 14.00 0 +0.00(+0.00%)
Apr 24, 2023 14.50 14.75 14.00 14.00 1,106 -0.30(-2.10%)
Apr 21, 2023 14.30 14.30 14.30 14.30 350 +0.25(+1.78%)
Apr 20, 2023 14.29 14.50 14.05 14.05 3,715 +0.29(+2.11%)
Apr 17, 2023 13.76 0 -0.64(-4.44%)
Apr 14, 2023 13.76 14.40 13.76 14.40 7,100 +0.60(+4.35%)
Apr 13, 2023 14.00 14.00 13.76 13.80 2,100 +0.05(+0.36%)
Apr 12, 2023 13.26 13.75 13.26 13.75 1,500 +0.48(+3.62%)
Apr 11, 2023 13.27 13.27 13.27 13.27 504 +0.02(+0.15%)
Apr 10, 2023 13.78 13.78 13.25 13.25 8,500 -0.42(-3.07%)
Apr 04, 2023 13.67 0 +0.00(+0.00%)
Apr 03, 2023 13.67 13.67 13.67 13.67 2,000 +0.00(+0.00%)
Mar 31, 2023 13.67 13.67 13.67 13.67 1,009 -0.58(-4.07%)
Mar 30, 2023 13.62 14.25 13.62 14.25 1,100 +0.55(+4.01%)
Mar 29, 2023 13.62 13.70 13.62 13.70 977 +0.08(+0.59%)
Mar 28, 2023 14.50 14.50 13.62 13.62 4,051 -0.13(-0.95%)
Mar 27, 2023 13.75 13.75 13.75 13.75 2,000 -0.75(-5.17%)
Mar 24, 2023 13.75 14.50 13.75 14.50 7,100 +0.74(+5.38%)
Mar 23, 2023 14.10 14.10 13.76 13.76 2,000 -0.34(-2.41%)
Mar 22, 2023 14.10 14.10 14.10 14.10 1,080 -0.35(-2.42%)
Mar 20, 2023 14.45 10 +0.42(+2.99%)
Mar 17, 2023 14.10 14.10 14.02 14.03 3,010 +0.18(+1.30%)
Mar 16, 2023 13.75 13.85 13.75 13.85 1,000 -1.15(-7.67%)
Mar 13, 2023 15.00 0 -0.25(-1.64%)
Mar 10, 2023 15.25 15.25 14.85 15.25 1,800 +0.00(+0.00%)
Mar 09, 2023 15.55 16.00 15.25 15.25 1,892 -0.75(-4.69%)
Mar 08, 2023 16.00 16.00 16.00 16.00 825 +0.00(+0.00%)
Mar 07, 2023 16.00 16.00 16.00 16.00 100 +0.00(+0.00%)
Mar 03, 2023 16.00 0 +0.50(+3.23%)
Mar 01, 2023 15.50 0 -0.25(-1.59%)
Feb 28, 2023 15.75 15.75 15.75 15.75 125 +0.00(+0.00%)
Feb 23, 2023 15.75 0 +0.50(+3.28%)
Feb 16, 2023 15.25 0 -0.40(-2.56%)
Feb 15, 2023 15.65 15.65 15.65 15.65 100 -0.05(-0.32%)
Feb 08, 2023 15.70 0 +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.