Consumers Bancorp Inc (QX) (CBKM)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -1.21212121212 | 16.5 | 16.5 | 16.18 | 415 | 16.3513253 | CS |
| 4 | 0.19 | 1.17939168218 | 16.11 | 16.5 | 15.55 | 1098 | 16.24870072 | CS |
| 12 | -0.18 | -1.09223300971 | 16.48 | 17.75 | 15.55 | 2828 | 16.53646342 | CS |
| 26 | -0.8 | -4.6783625731 | 17.1 | 17.75 | 15.55 | 2042 | 16.4817295 | CS |
| 52 | -2.05 | -11.1716621253 | 18.35 | 18.55 | 15.02 | 1796 | 16.61691776 | CS |
| 156 | -3.17 | -16.2814586543 | 19.47 | 24.5 | 13.05 | 1767 | 18.6504967 | CS |
| 260 | -1.8 | -9.94475138122 | 18.1 | 24.5 | 12.73 | 1925 | 17.96098858 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721856480 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 640 |
| 1721770140 | 16.3 | 0.05 | 0.31 | 16.3 | 16.3 | 16.3 | 300 |
| 1721683560 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 0 |
| 1721424360 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 0 |
| 1721337960 | 16.25 | -0.15 | -0.91 | 16.25 | 16.25 | 16.25 | 204 |
| 1721251320 | 16.399999 | 0 | 0.00 | 16.5 | 16.5 | 16.18 | 741 |
| 1721164920 | 16.399999 | 0.1 | 0.61 | 16.12 | 16.399999 | 15.55 | 1944 |
| 1721078940 | 16.3 | -0.1 | -0.61 | 16.399999 | 16.399999 | 16.239999 | 4180 |
| 1720819200 | 16.399999 | 0.28 | 1.74 | 16.28 | 16.399999 | 16.28 | 200 |
| 1720733280 | 16.12 | 0.12 | 0.75 | 16 | 16.12 | 16 | 1381 |
| 1720646880 | 16 | -0.18 | -1.13 | 16 | 16 | 16 | 2270 |
| 1720560540 | 16.1825 | -0.07 | -0.42 | 16.25 | 16.25 | 16.1825 | 400 |
| 1720473840 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 0 |
| 1720214640 | 16.25 | 0 | 0.00 | 16.1825 | 16.25 | 16.1825 | 1300 |
| 1720041000 | 16.25 | -0.15 | -0.91 | 16 | 16.25 | 16 | 1287 |
| 1719955380 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1719868980 | 16.399999 | 0 | 0.00 | 16.1 | 16.399999 | 16.1 | 797 |
| 1719610020 | 16.399999 | 0.29 | 1.80 | 16.399999 | 16.399999 | 16.399999 | 100 |
| 1719523200 | 16.11 | -0.14 | -0.86 | 16.11 | 16.11 | 16.11 | 266 |
| 1719437340 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 0 |
| 1719350940 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 0 |
| 1719264540 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 488 |
| 1719005220 | 16.25 | 0.1 | 0.62 | 16.25 | 16.25 | 16.2 | 527 |
| 1718918640 | 16.149999 | -0.05 | -0.31 | 16.129999 | 16.149999 | 16.125 | 700 |
| 1718746140 | 16.2 | 0.17 | 1.06 | 16.05 | 16.2 | 16 | 40404 |
| 1718659680 | 16.03 | -0.71 | -4.24 | 16.25 | 16.25 | 16.03 | 14060 |
| 1718400300 | 16.739999 | 0.46 | 2.83 | 16.54 | 16.739999 | 16.25 | 2215 |
| 1718314140 | 16.28 | -0.22 | -1.33 | 16.5 | 16.5 | 16.25 | 791 |
| 1718227380 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 287 |
| 1718141340 | 16.5 | 0.32 | 1.98 | 16.309999 | 16.5 | 16.309999 | 396 |
| 1718054880 | 16.18 | -0.37 | -2.24 | 16.55 | 16.55 | 16.18 | 3686 |
| 1717795800 | 16.55 | -0.82 | -4.72 | 17 | 17 | 16.55 | 3300 |
| 1717709400 | 17.37 | 0 | 0.00 | 17.37 | 17.37 | 17.37 | 26 |
| 1717622940 | 17.37 | 0 | 0.00 | 17.37 | 17.37 | 17.37 | 0 |
| 1717536540 | 17.37 | 0 | 0.00 | 17.37 | 17.37 | 17.37 | 0 |
| 1717450140 | 17.37 | -0.03 | -0.17 | 17.37 | 17.37 | 17.37 | 132 |
| 1717190820 | 17.4 | 0 | 0.00 | 17.4 | 17.4 | 17.4 | 0 |
| 1717104420 | 17.4 | 0 | 0.00 | 17.4 | 17.4 | 17.4 | 0 |
| 1717018020 | 17.4 | -0.02 | -0.11 | 17.4 | 17.4 | 17.4 | 516 |
| 1716931740 | 17.42 | -0.08 | -0.46 | 17.5 | 17.5 | 17.42 | 753 |
| 1716585840 | 17.5 | -0.15 | -0.85 | 17.5 | 17.5 | 17.465 | 3167 |
| 1716499740 | 17.65 | 0.14 | 0.80 | 17.65 | 17.65 | 17.615 | 7338 |
| 1716412800 | 17.51 | -0.14 | -0.79 | 17.3 | 17.51 | 17.3 | 400 |
| 1716326940 | 17.65 | -0.05 | -0.28 | 17.75 | 17.75 | 17.65 | 1511 |
| 1716240180 | 17.7 | 0.73 | 4.30 | 16.99 | 17.7 | 16.99 | 7398 |
| 1715981340 | 16.97 | -0.03 | -0.18 | 16.75 | 16.99 | 16.75 | 1128 |
| 1715894940 | 17 | 0 | 0.00 | 17 | 17 | 17 | 200 |
| 1715808000 | 17 | 0.34 | 2.04 | 17 | 17 | 17 | 710 |
| 1715722140 | 16.66 | -0.34 | -2.00 | 16.66 | 16.66 | 16.66 | 100 |
| 1715635200 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1715376000 | 17 | 0.26 | 1.57 | 16.9 | 17 | 16.88 | 3613 |
| 1715289720 | 16.7375 | 0.24 | 1.44 | 16.8 | 16.9 | 16.73 | 5386 |
| 1715203200 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 1921 |
| 1715117340 | 16.5 | -0.15 | -0.90 | 16.5 | 16.5 | 16.5 | 901 |
| 1715030940 | 16.649999 | 0.15 | 0.91 | 16.5 | 16.7 | 16.5 | 1858 |
| 1714771740 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1714685340 | 16.5 | 0.3 | 1.85 | 16.48 | 16.6 | 16.48 | 5159 |
| 1714599000 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 0 |
| 1714512600 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.175 | 2990 |
| 1714425720 | 16.2 | -0.05 | -0.31 | 16.2 | 16.2 | 16.2 | 3111 |
| 1714166580 | 16.25 | -0.15 | -0.91 | 16.25 | 16.3 | 16.1875 | 3707 |
| 1714080300 | 16.399999 | 0.4 | 2.50 | 16.1 | 16.399999 | 16.1 | 1101 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
