CBB Bancorp Inc (CBBI) Historical Stock Data
10.55 ↓0.14 (-1.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CBBI is down -0.06% a day on average. There have been 22 days where CBB Bancorp Inc closed green and 8 days where CBBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 10.55 | 10.55 | ↑$0.00 (0.00%) | 10.55 | 10.55 | 1.63K |
| 2024-11-19 | 10.69 | 10.69 | ↑$0.00 (0.00%) | 10.60 | 10.69 | 5.90K |
| 2024-11-18 | 10.48 | 10.69 | ↑$0.21 (2.00%) | 10.46 | 10.69 | 700 |
| 2024-11-15 | 10.48 | 10.48 | ↑$0.00 (0.00%) | 10.48 | 10.48 | 2.25K |
| 2024-11-11 | 10.24 | 10.70 | ↑$0.46 (4.49%) | 10.24 | 10.70 | 1.06K |
| 2024-11-08 | 10.47 | 10.27 | ↓$0.20 (-1.91%) | 10.27 | 10.47 | 3.31K |
| 2024-11-07 | 10.60 | 10.47 | ↓$0.13 (-1.23%) | 10.28 | 10.85 | 16.42K |
| 2024-11-06 | 10.75 | 10.60 | ↓$0.15 (-1.40%) | 10.60 | 10.95 | 8.26K |
| 2024-11-05 | 10.40 | 10.40 | ↑$0.00 (0.00%) | 10.40 | 10.40 | 700 |
| 2024-11-04 | 10.35 | 10.40 | ↑$0.05 (0.48%) | 10.35 | 10.40 | 1.03K |
| 2024-11-01 | 10.30 | 10.35 | ↑$0.05 (0.49%) | 10.30 | 10.35 | 1K |
| 2024-10-31 | 10.40 | 10.27 | ↓$0.13 (-1.25%) | 10.15 | 10.40 | 10.11K |
| 2024-10-30 | 10.39 | 10.35 | ↓$0.04 (-0.41%) | 10.35 | 10.39 | 0.95K |
| 2024-10-28 | 10.28 | 10.35 | ↑$0.07 (0.68%) | 10.27 | 10.35 | 4.29K |
| 2024-10-25 | 10.21 | 10.28 | ↑$0.07 (0.69%) | 10.21 | 10.50 | 11.70K |
| 2024-10-24 | 10.38 | 10.02 | ↓$0.36 (-3.47%) | 10.02 | 10.38 | 7.68K |
| 2024-10-23 | 10.38 | 10.38 | ↑$0.00 (0.00%) | 10.38 | 10.38 | 1.49K |
| 2024-10-22 | 10.41 | 10.38 | ↓$0.03 (-0.29%) | 10.38 | 10.41 | 2.08K |
| 2024-10-21 | 10.45 | 10.45 | ↑$0.00 (0.00%) | 10.45 | 10.45 | 285 |
| 2024-10-18 | 10.45 | 10.45 | ↑$0.00 (0.00%) | 10.45 | 10.45 | 1.60K |
| 2024-10-17 | 10.44 | 10.45 | ↑$0.01 (0.10%) | 10.44 | 10.48 | 3.29K |
| 2024-10-16 | 10.40 | 10.42 | ↑$0.02 (0.19%) | 10.40 | 10.42 | 713 |
| 2024-10-15 | 10.40 | 10.40 | ↑$0.00 (0.00%) | 10.40 | 10.40 | 700 |
| 2024-10-14 | 10.40 | 10.40 | ↑$0.00 (0.00%) | 10.40 | 10.40 | 602 |
| 2024-10-11 | 10.40 | 10.44 | ↑$0.04 (0.38%) | 10.40 | 10.44 | 7.36K |
| 2024-10-10 | 10.40 | 10.40 | ↑$0.00 (0.00%) | 10.40 | 10.40 | 3K |
| 2024-10-09 | 10.30 | 10.30 | ↑$0.00 (0.00%) | 10.30 | 10.30 | 2K |
| 2024-10-08 | 10.30 | 10.30 | ↑$0.00 (0.00%) | 10.30 | 10.30 | 100 |
| 2024-10-04 | 10.40 | 10.40 | ↑$0.00 (0.00%) | 10.40 | 10.40 | 332 |
| 2024-10-02 | 10.40 | 10.26 | ↓$0.14 (-1.35%) | 10.26 | 10.40 | 5.12K |
Create an account or log in to view more rows.
$CBBI we always finish green after a red week. Less go!
$CBBI yeah we're going green today
$CBBI Moon soon
$CBBI ATH tomorrow we can do it
$CBBI GET IN mofos!!!
$CBBI to the moon!!! lfG
$CBBI almost time for the running
$CBBI Lol she wants higher
$CBBI Don't like that...
$CBBI Very bullish action