CBKM - Consumers Bancorp, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Oct 15, 2019 18.44 18.27 18.27 18.27 18.27 19,210
Oct 15, 2019 18.44 18.45 18.27 18.27 18.27 19,200
Oct 14, 2019 18.27 18.27 18.27 18.27 18.27 100
Oct 11, 2019 18.27 18.27 18.27 18.27 18.27 100
Oct 10, 2019 18.27 18.27 18.27 18.27 18.27 -
Oct 09, 2019 18.27 18.27 18.27 18.27 18.27 1,800
Oct 08, 2019 18.31 18.31 18.31 18.31 18.31 200
Oct 07, 2019 18.30 18.30 18.30 18.30 18.30 100
Oct 04, 2019 18.30 18.30 18.30 18.30 18.30 100
Oct 03, 2019 18.75 18.88 17.99 18.30 18.30 3,800
Oct 02, 2019 17.99 17.99 17.99 17.99 17.99 700
Oct 01, 2019 18.73 18.73 18.73 18.73 18.73 100
Sep 30, 2019 18.60 18.73 18.60 18.73 18.73 4,200
Sep 27, 2019 18.60 18.60 18.60 18.60 18.60 -
Sep 26, 2019 18.60 18.60 18.60 18.60 18.60 100
Sep 25, 2019 18.60 18.60 18.51 18.51 18.51 600
Sep 24, 2019 18.50 18.63 18.50 18.63 18.63 300
Sep 23, 2019 18.29 18.43 18.29 18.43 18.43 4,600
Sep 20, 2019 18.25 18.25 18.25 18.25 18.25 2,000
Sep 19, 2019 18.22 18.22 18.22 18.22 18.22 -
Sep 18, 2019 18.22 18.22 18.22 18.22 18.22 -
Sep 17, 2019 18.22 18.22 18.22 18.22 18.22 100
Sep 16, 2019 18.23 18.23 18.23 18.23 18.23 4,600
Sep 13, 2019 18.18 18.18 18.18 18.18 18.18 3,100
Sep 12, 2019 18.18 18.18 18.18 18.18 18.18 1,100
Sep 11, 2019 18.10 18.10 18.10 18.10 18.10 -
Sep 10, 2019 18.10 18.10 18.10 18.10 18.10 -
Sep 09, 2019 18.10 18.10 18.10 18.10 18.10 -
Sep 06, 2019 18.10 18.10 18.10 18.10 18.10 600
Sep 05, 2019 18.04 18.04 18.04 18.04 18.04 200
Sep 04, 2019 17.95 17.95 17.95 17.95 17.95 -
Sep 03, 2019 18.05 18.05 17.95 17.95 17.95 400
Aug 30, 2019 17.95 17.95 17.95 17.95 17.95 -
Aug 29, 2019 17.95 17.95 17.95 17.95 17.95 -
Aug 28, 2019 17.95 17.95 17.95 17.95 17.95 -
Aug 27, 2019 17.82 18.05 17.82 17.95 17.95 1,000
Aug 26, 2019 17.75 17.75 17.75 17.75 17.75 500
Aug 23, 2019 17.70 17.70 17.70 17.70 17.70 -
Aug 23, 2019 0.135 Dividend
Aug 22, 2019 17.70 17.70 17.70 17.70 17.57 -
Aug 21, 2019 17.70 17.70 17.70 17.70 17.57 -
Aug 20, 2019 17.70 17.70 17.70 17.70 17.57 -
Aug 19, 2019 17.70 17.70 17.70 17.70 17.57 -
Aug 16, 2019 17.70 17.70 17.70 17.70 17.57 -
Aug 15, 2019 17.50 17.80 17.26 17.70 17.57 1,400
Aug 14, 2019 17.50 17.80 17.26 17.70 17.57 1,400
Aug 13, 2019 17.47 17.47 17.47 17.47 17.34 3,000
Aug 12, 2019 17.78 17.80 17.78 17.79 17.65 1,100
Aug 09, 2019 17.50 17.50 17.50 17.50 17.37 100
Aug 08, 2019 17.50 17.50 17.50 17.50 17.37 -
Aug 07, 2019 17.55 17.55 17.45 17.50 17.37 7,200
Aug 06, 2019 17.55 17.90 17.55 17.90 17.76 900
Aug 05, 2019 17.50 17.50 17.50 17.50 17.37 600
Aug 02, 2019 17.46 17.46 17.45 17.45 17.32 500
Aug 01, 2019 17.90 17.90 17.50 17.90 17.76 3,100
Jul 31, 2019 17.75 17.75 17.70 17.70 17.57 900
Jul 30, 2019 17.90 17.90 17.90 17.90 17.76 200
Jul 29, 2019 17.98 17.99 17.77 17.77 17.63 7,100
Jul 26, 2019 17.95 17.95 17.95 17.95 17.81 -
Jul 25, 2019 17.95 17.95 17.95 17.95 17.81 -
Jul 24, 2019 18.10 18.10 17.90 17.95 17.81 14,700
Jul 23, 2019 18.20 18.20 18.20 18.20 18.06 -
Jul 22, 2019 18.28 18.28 18.20 18.20 18.06 1,000
Jul 19, 2019 18.29 18.29 18.29 18.29 18.15 -
Jul 18, 2019 18.29 18.29 18.29 18.29 18.15 -
Jul 17, 2019 18.29 18.29 18.29 18.29 18.15 -
Jul 16, 2019 18.29 18.29 18.29 18.29 18.15 -
Jul 15, 2019 18.29 18.29 18.29 18.29 18.15 200
Jul 12, 2019 18.30 18.30 18.28 18.28 18.14 200
Jul 11, 2019 18.30 18.30 18.30 18.30 18.16 -
Jul 10, 2019 18.30 18.30 18.30 18.30 18.16 400
Jul 09, 2019 18.30 18.30 18.30 18.30 18.16 -
Jul 08, 2019 18.30 18.30 18.30 18.30 18.16 100
Jul 05, 2019 18.40 18.40 18.40 18.40 18.26 -
Jul 03, 2019 18.40 18.40 18.40 18.40 18.26 -
Jul 02, 2019 18.40 18.40 18.40 18.40 18.26 100
Jul 01, 2019 18.86 18.86 18.40 18.40 18.26 1,100
Jun 28, 2019 18.51 18.51 18.50 18.50 18.36 1,100
Jun 27, 2019 18.50 18.50 18.50 18.50 18.36 4,300
Jun 26, 2019 18.48 18.50 18.48 18.50 18.36 2,800
Jun 25, 2019 18.90 18.90 18.46 18.50 18.36 5,400
Jun 24, 2019 18.80 18.80 18.80 18.80 18.66 -
Jun 21, 2019 18.95 18.95 18.75 18.80 18.66 800
Jun 20, 2019 18.80 18.80 18.80 18.80 18.66 200
Jun 19, 2019 19.09 19.09 18.85 18.85 18.71 2,900
Jun 18, 2019 19.05 19.05 19.05 19.05 18.90 11,800
Jun 17, 2019 19.40 19.63 19.07 19.07 18.92 4,300
Jun 14, 2019 19.07 19.07 19.07 19.07 18.92 -
Jun 13, 2019 19.07 19.07 19.07 19.07 18.92 100
Jun 12, 2019 19.07 19.07 19.07 19.07 18.92 100
Jun 11, 2019 19.07 19.07 19.07 19.07 18.92 -
Jun 10, 2019 19.07 19.07 19.07 19.07 18.92 1,400
Jun 07, 2019 19.07 19.07 19.07 19.07 18.92 -
Jun 06, 2019 19.07 19.07 19.07 19.07 18.92 100
Jun 05, 2019 19.07 19.07 19.07 19.07 18.92 900
Jun 04, 2019 19.06 19.06 19.06 19.06 18.91 -
Jun 03, 2019 19.06 19.06 19.06 19.06 18.91 -
May 31, 2019 19.06 19.06 19.06 19.06 18.91 -
May 30, 2019 19.06 19.06 19.06 19.06 18.91 -
May 29, 2019 19.06 19.06 19.06 19.06 18.91 -
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...