Community Investors Bancorp Inc (QX) (CIBN)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 1.40845070423 | 17.75 | 18 | 17.7 | 4934 | 17.90204026 | CS |
| 4 | 0.5 | 2.85714285714 | 17.5 | 18 | 16.9 | 2146 | 17.80705962 | CS |
| 12 | -1.625 | -8.28025477707 | 19.625 | 25 | 16.9 | 1704 | 17.87510195 | CS |
| 26 | 4.57 | 34.0282948622 | 13.43 | 25 | 13 | 1295 | 17.06451612 | CS |
| 52 | 3.55 | 24.5674740484 | 14.45 | 25 | 12.6 | 1152 | 15.35471047 | CS |
| 156 | 0 | 0 | 18 | 25 | 12.6 | 915 | 15.45866666 | CS |
| 260 | -0.55 | -2.96495956873 | 18.55 | 25 | 12.6 | 1074 | 16.35098196 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740090480 | 18 | 0.25 | 1.41 | 17.7 | 18 | 17.7 | 9002 |
| 1740003960 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 2000 |
| 1739917620 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 0 |
| 1739572020 | 17.75 | -0.05 | -0.28 | 17.75 | 17.75 | 17.75 | 3800 |
| 1739485320 | 17.8 | -0.1 | -0.56 | 17.8 | 17.8 | 17.8 | 100 |
| 1739398920 | 17.9 | 0.03 | 0.18 | 17.9 | 17.9 | 17.9 | 501 |
| 1739312940 | 17.8675 | -0.09 | -0.48 | 18 | 18 | 17.8675 | 3715 |
| 1739226000 | 17.953 | 0.45 | 2.59 | 17.51 | 17.99 | 17.5 | 986 |
| 1738967160 | 17.5 | 0.3 | 1.74 | 17.5 | 17.5 | 17.5 | 1001 |
| 1738880400 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1738794000 | 17.2 | -0.2 | -1.15 | 17.105 | 17.2 | 17.105 | 700 |
| 1738708080 | 17.4 | -0.5 | -2.79 | 17.7 | 17.7 | 16.9 | 2750 |
| 1738621680 | 17.9 | 0 | 0.00 | 17.9 | 17.9 | 17.9 | 0 |
| 1738362480 | 17.9 | 0 | 0.00 | 17.9 | 17.9 | 17.9 | 0 |
| 1738276080 | 17.9 | 0 | 0.00 | 17.9 | 17.9 | 17.9 | 0 |
| 1738189680 | 17.9 | 0 | 0.00 | 17.9 | 17.9 | 17.9 | 0 |
| 1738103280 | 17.9 | 0.4 | 2.29 | 17.9 | 17.9 | 17.9 | 1000 |
| 1738016820 | 17.5 | 0.45 | 2.64 | 17.5 | 17.5 | 17.5 | 200 |
| 1737757620 | 17.05 | 0 | 0.00 | 17.05 | 17.05 | 17.05 | 0 |
| 1737671220 | 17.05 | -3.35 | -16.42 | 18.55 | 18.55 | 17.05 | 500 |
| 1737584640 | 20.4 | 2.9 | 16.57 | 17.5 | 25 | 17.5 | 2200 |
| 1737498540 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 1000 |
| 1737152820 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1737066420 | 17.5 | 0 | 0.00 | 17.45 | 17.5 | 17.45 | 4790 |
| 1736979600 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1736893200 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1736806800 | 17.5 | 0.1 | 0.57 | 17.4 | 17.5 | 17.4 | 1925 |
| 1736547720 | 17.4 | -0.1 | -0.57 | 17.25 | 17.4 | 17.25 | 850 |
| 1736375340 | 17.5 | -0.1 | -0.57 | 17.5 | 17.5 | 17.5 | 1366 |
| 1736287800 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1736201400 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1735942200 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1735855800 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1735683000 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1735596600 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1735337400 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1735251000 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1735078200 | 17.6 | -0.1 | -0.56 | 17.6 | 17.6 | 17.6 | 200 |
| 1734992940 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1734733740 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1734647340 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1734560940 | 17.7 | -0.96 | -5.14 | 17.7 | 17.7 | 17.7 | 100 |
| 1734474300 | 18.66 | 0 | 0.00 | 18.66 | 18.66 | 18.66 | 0 |
| 1734387900 | 18.66 | 0 | 0.00 | 18.66 | 18.66 | 18.66 | 0 |
| 1734128700 | 18.66 | 0 | 0.00 | 18.66 | 18.66 | 18.66 | 0 |
| 1734042300 | 18.66 | 0 | 0.00 | 18.66 | 18.66 | 18.66 | 0 |
| 1733955900 | 18.66 | 0 | 0.00 | 18.66 | 18.66 | 18.66 | 0 |
| 1733869500 | 18.66 | 0 | 0.00 | 18.66 | 18.66 | 18.66 | 0 |
| 1733783100 | 18.66 | 0 | 0.00 | 18.66 | 18.66 | 18.66 | 0 |
| 1733523900 | 18.66 | 0 | 0.00 | 18.66 | 18.66 | 18.66 | 0 |
| 1733437500 | 18.66 | 0 | 0.00 | 18.66 | 18.66 | 18.66 | 0 |
| 1733351100 | 18.66 | 0 | 0.00 | 18.66 | 18.66 | 18.66 | 0 |
| 1733264700 | 18.66 | -0.97 | -4.92 | 19 | 19 | 18.66 | 405 |
| 1733177400 | 19.625 | 0 | 0.00 | 19.625 | 19.625 | 19.625 | 0 |
| 1732918200 | 19.625 | 3.63 | 22.66 | 19.625 | 19.625 | 19.625 | 100 |
| 1732717800 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1732631400 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1732545000 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1732285800 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1732199400 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
