Consumers Bancorp (OP:CBKM)
21.49
+0.31
(+1.46%)
Streaming Delayed Price
Updated: 10:49 AM EDT, Aug 22, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 21.49 | 21.49 | 21.17 | 21.49 | 620 | +0.31(+1.46%) |
| Aug 21, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 1,000 | -0.31(-1.44%) |
| Aug 20, 2025 | 21.33 | 21.49 | 21.22 | 21.49 | 2,629 | +0.13(+0.61%) |
| Aug 19, 2025 | 21.42 | 21.42 | 21.36 | 21.36 | 791 | -0.01(-0.05%) |
| Aug 18, 2025 | 21.50 | 21.50 | 21.37 | 21.37 | 1,000 | +0.01(+0.05%) |
| Aug 15, 2025 | 21.92 | 21.92 | 21.36 | 21.36 | 5,571 | -1.13(-5.02%) |
| Aug 14, 2025 | 22.02 | 22.49 | 21.86 | 22.49 | 571 | +0.00(+0.00%) |
| Aug 13, 2025 | 21.88 | 22.49 | 21.85 | 22.49 | 2,099 | +0.04(+0.18%) |
| Aug 06, 2025 | 22.45 | 0 | +0.48(+2.18%) | |||
| Aug 05, 2025 | 21.94 | 21.97 | 21.93 | 21.97 | 1,600 | +0.12(+0.55%) |
| Aug 04, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 295 | +0.00(+0.00%) |
| Aug 01, 2025 | 21.30 | 21.85 | 21.25 | 21.85 | 900 | +0.60(+2.82%) |
| Jul 28, 2025 | 21.25 | 117 | +0.00(+0.00%) | |||
| Jul 24, 2025 | 21.25 | 0 | +0.00(+0.00%) | |||
| Jul 23, 2025 | 21.07 | 21.25 | 20.99 | 21.25 | 800 | +0.13(+0.62%) |
| Jul 22, 2025 | 21.00 | 21.24 | 21.00 | 21.12 | 4,600 | -0.43(-2.00%) |
| Jul 21, 2025 | 21.66 | 21.66 | 21.55 | 21.55 | 215 | +0.80(+3.86%) |
| Jul 17, 2025 | 20.75 | 15 | -0.05(-0.24%) | |||
| Jul 16, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 200 | +0.55(+2.72%) |
| Jul 14, 2025 | 20.25 | 0 | +0.15(+0.75%) | |||
| Jul 11, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 100 | +0.00(+0.00%) |
| Jul 09, 2025 | 20.10 | 0 | +0.00(+0.00%) | |||
| Jul 07, 2025 | 20.10 | 0 | +0.00(+0.00%) | |||
| Jul 02, 2025 | 20.10 | 0 | +0.10(+0.50%) | |||
| Jul 01, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 1,493 | +0.00(+0.00%) |
| Jun 30, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 193 | +0.00(+0.00%) |
| Jun 24, 2025 | 20.00 | 8 | +0.00(+0.00%) | |||
| Jun 20, 2025 | 20.00 | 54 | +0.00(+0.00%) | |||
| Jun 16, 2025 | 20.00 | 0 | +0.10(+0.50%) | |||
| Jun 13, 2025 | 19.29 | 19.92 | 19.29 | 19.90 | 4,811 | +0.61(+3.16%) |
| Jun 12, 2025 | 19.29 | 19.29 | 18.89 | 19.29 | 405 | +0.49(+2.61%) |
| Jun 11, 2025 | 19.00 | 19.00 | 18.45 | 18.80 | 4,029 | -0.20(-1.05%) |
| Jun 10, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 500 | -0.02(-0.11%) |
| Jun 03, 2025 | 19.02 | 0 | +0.02(+0.11%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.