CBTX Inc (CBTX) Historical Stock Data
33.56 ↑0.00 (0.00%)
As of September 30, 2022, 4:00pm EST.
Historical Data
In the past 30 trading days, CBTX is down -0.30% a day on average. There have been 14 days where CBTX Inc closed green and 16 days where CBTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | 33.40 | 33.56 | ↑$0.16 (0.48%) | 33.10 | 33.63 | 84.18K |
| 2022-09-30 | 29.62 | 29.25 | ↓$0.37 (-1.25%) | 29.03 | 30.03 | 5.30M |
| 2022-09-29 | 30.73 | 29.67 | ↓$1.06 (-3.45%) | 29.48 | 30.90 | 498.81K |
| 2022-09-28 | 29.93 | 30.90 | ↑$0.97 (3.24%) | 29.85 | 31.29 | 530.02K |
| 2022-09-27 | 31.22 | 29.98 | ↓$1.24 (-3.97%) | 29.93 | 31.82 | 405.39K |
| 2022-09-26 | 32.17 | 31.15 | ↓$1.02 (-3.17%) | 31.12 | 32.52 | 1.02M |
| 2022-09-23 | 30.89 | 30.96 | ↑$0.07 (0.23%) | 30.54 | 31.08 | 322.11K |
| 2022-09-22 | 31.19 | 30.89 | ↓$0.30 (-0.96%) | 30.48 | 31.42 | 169.83K |
| 2022-09-21 | 31.29 | 31.17 | ↓$0.12 (-0.38%) | 31.07 | 31.58 | 216.64K |
| 2022-09-20 | 30.91 | 31.29 | ↑$0.38 (1.23%) | 30.91 | 31.55 | 129.04K |
| 2022-09-19 | 30.79 | 31.20 | ↑$0.41 (1.33%) | 30.43 | 31.38 | 212.24K |
| 2022-09-16 | 30.81 | 30.92 | ↑$0.11 (0.36%) | 30.01 | 30.96 | 209.83K |
| 2022-09-15 | 30.17 | 30.74 | ↑$0.57 (1.89%) | 30.15 | 31.30 | 203.69K |
| 2022-09-14 | 29.18 | 30.30 | ↑$1.12 (3.84%) | 28.85 | 30.64 | 316.55K |
| 2022-09-13 | 29.83 | 29.13 | ↓$0.70 (-2.35%) | 29.06 | 30.03 | 93.11K |
| 2022-09-12 | 30.19 | 30.25 | ↑$0.06 (0.20%) | 29.86 | 30.46 | 409.29K |
| 2022-09-09 | 29.71 | 30.00 | ↑$0.29 (0.98%) | 29.69 | 30.11 | 64.69K |
| 2022-09-08 | 29.36 | 29.69 | ↑$0.33 (1.12%) | 29.16 | 29.80 | 89.26K |
| 2022-09-07 | 29.05 | 29.56 | ↑$0.51 (1.76%) | 28.79 | 29.71 | 91.56K |
| 2022-09-02 | 29.90 | 29.64 | ↓$0.26 (-0.87%) | 29.49 | 30.35 | 58.67K |
| 2022-09-01 | 29.66 | 29.85 | ↑$0.19 (0.64%) | 29.45 | 29.90 | 67.19K |
| 2022-08-31 | 30.20 | 29.80 | ↓$0.40 (-1.32%) | 29.71 | 30.20 | 71.33K |
| 2022-08-30 | 29.97 | 30.06 | ↑$0.09 (0.30%) | 29.49 | 30.15 | 137.93K |
| 2022-08-29 | 30.60 | 29.72 | ↓$0.88 (-2.88%) | 29.67 | 30.95 | 79.33K |
| 2022-08-26 | 31.31 | 30.66 | ↓$0.65 (-2.08%) | 30.62 | 31.38 | 87.81K |
| 2022-08-25 | 31.14 | 31.11 | ↓$0.03 (-0.10%) | 30.91 | 31.28 | 154.44K |
| 2022-08-24 | 31.30 | 31.18 | ↓$0.12 (-0.38%) | 30.95 | 31.35 | 54.29K |
| 2022-08-23 | 31.37 | 31.23 | ↓$0.14 (-0.45%) | 31.12 | 31.63 | 69.73K |
| 2022-08-22 | 31.78 | 31.51 | ↓$0.27 (-0.85%) | 31.39 | 31.85 | 72.63K |
| 2022-08-19 | 32.68 | 32.01 | ↓$0.67 (-2.05%) | 31.88 | 32.69 | 80.08K |
Create an account or log in to view more rows.
$CBTX take Friday energy into Monday
$CBTX oh my!
$CBTX oh my!
$CBTX hold
$CBTX starting to gap up a little
$CBTX what time we going green?
$CBTX Growth/Value
$CBTX come back next earning
$CBTX we going up from here
$CBTX added