OTC Markets OTCQX - Delayed Quote USD

Consumers Bancorp, Inc. (CBKM)

19.90
+0.61
+(3.16%)
At close: June 12 at 8:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202519.2919.9219.2919.9019.904,800
Jun 12, 202518.8919.2918.8919.2919.29400
Jun 11, 202519.0019.0018.4518.8018.804,000
Jun 10, 202519.0019.0019.0019.0019.00500
Jun 9, 202519.0219.0219.0219.0219.02-
Jun 6, 202519.0219.0219.0219.0219.02-
Jun 5, 202519.0219.0219.0219.0219.02-
Jun 4, 202519.0219.0219.0219.0219.02-
Jun 3, 202519.2819.2819.0219.0219.021,200
Jun 2, 202519.0019.0019.0019.0019.00100
May 30, 202519.2519.2519.2519.2519.25-
May 29, 202519.2519.2519.2519.2519.25100
May 28, 202519.2519.4019.2519.4019.40700
May 27, 2025 0.19 Dividend
May 27, 202519.3019.3019.3019.3019.30-
May 23, 202519.3019.3019.3019.3019.11-
May 22, 202519.3219.3219.3019.3019.11500
May 21, 202519.3019.3019.3019.3019.11-
May 20, 202519.3219.3219.3019.3019.11300
May 19, 202519.4019.4019.4019.4019.21-
May 16, 202519.4019.4019.3719.4019.211,500
May 15, 202519.2619.2719.0019.2519.063,300
May 14, 202519.2519.2519.2519.2519.061,000
May 13, 202519.2619.2619.2319.2319.043,000
May 12, 202519.2519.2519.2519.2519.061,200
May 9, 202519.0219.0219.0119.0118.824,100
May 8, 202519.5019.5019.5019.5019.31300
May 7, 202519.4519.4519.4519.4519.26-
May 6, 202519.4519.4519.4519.4519.26700
May 5, 202519.2619.2619.2619.2619.07-
May 2, 202519.0219.2619.0019.2619.071,100
May 1, 202519.1019.1019.1019.1018.91600
Apr 30, 202518.6018.6018.6018.6018.42500
Apr 29, 202519.0019.0019.0019.0018.81900
Apr 28, 202519.0019.0019.0019.0018.811,000
Apr 25, 202519.1019.1019.1019.1018.91-
Apr 24, 202519.1019.1019.1019.1018.91300
Apr 23, 202519.1219.1219.0919.0918.90500
Apr 22, 202519.1219.1219.1219.1218.93-
Apr 21, 202519.1219.1219.1219.1218.93-
Apr 17, 202519.0019.1219.0019.1218.93900
Apr 16, 202519.0019.0019.0019.0018.81-
Apr 15, 202519.0019.0019.0019.0018.81800
Apr 14, 202518.9318.9318.9318.9318.74-
Apr 11, 202518.9319.0018.9318.9318.743,500
Apr 10, 202518.5018.5518.5018.5518.371,800
Apr 9, 202518.5018.5018.5018.5018.32-
Apr 8, 202519.0019.0018.5018.5018.327,300
Apr 7, 202518.6518.9918.3618.9918.80500
Apr 4, 202519.0019.0019.0019.0018.81700
Apr 3, 202519.7519.7519.5019.5019.311,700
Apr 2, 202520.2520.2520.2520.2520.05-
Apr 1, 202520.2520.2520.2520.2520.051,100
Mar 31, 202519.6419.6419.6419.6419.45-
Mar 28, 202519.6419.6419.6419.6419.45-
Mar 27, 202519.9919.9919.6419.6419.45400
Mar 26, 202520.0320.0320.0020.0019.80300
Mar 25, 202519.9519.9519.9519.9519.75400
Mar 24, 202519.8220.0019.8220.0019.803,000
Mar 21, 202519.7319.7319.7319.7319.54-
Mar 20, 202519.4819.8519.2519.7319.543,700
Mar 19, 202519.3519.3519.3519.3519.16-
Mar 18, 202518.7719.3518.7719.3519.163,700
Mar 17, 202518.9518.9918.6018.6018.421,100
Mar 14, 202519.1919.2518.5519.0018.816,300
Mar 13, 202519.0019.0018.5518.5518.37400
Mar 12, 202518.8018.8018.5818.7518.574,400
Mar 11, 202519.1019.2018.8518.8518.662,100
Mar 10, 202519.3519.3519.3519.3519.16200
Mar 7, 202519.4019.4019.4019.4019.211,000
Mar 6, 202519.3519.3519.3519.3519.16-
Mar 5, 202519.1519.4019.1519.3519.161,100
Mar 4, 202519.1719.1719.1719.1718.98-
Mar 3, 202519.1719.1719.1719.1718.98200
Feb 28, 202519.3519.3519.3519.3519.16-
Feb 27, 202519.1519.3519.1519.3519.161,100
Feb 26, 202519.3219.3219.2819.3019.11600
Feb 25, 202519.1119.3119.1119.3119.12800
Feb 24, 2025 0.19 Dividend
Feb 24, 202519.6919.6919.6619.6619.471,000
Feb 21, 202519.7419.7419.7419.7419.36-
Feb 20, 202519.7219.7419.7219.7419.36800
Feb 19, 202519.6019.6019.6019.6019.22400
Feb 18, 202519.2519.5819.2519.5819.20700
Feb 14, 202519.2919.2919.2919.2918.92300
Feb 13, 202519.0019.2519.0019.2518.882,600
Feb 12, 202519.0019.2018.7519.2018.831,000
Feb 11, 202519.0019.0019.0019.0018.63-
Feb 10, 202519.0419.0419.0019.0018.63900
Feb 7, 202519.1119.1319.1019.1318.763,700
Feb 6, 202519.1319.1319.1319.1318.76-
Feb 5, 202519.1319.1319.1319.1318.76-
Feb 4, 202519.1319.1319.1319.1318.76-
Feb 3, 202519.1319.1319.1319.1318.76100
Jan 31, 202518.9818.9818.9818.9818.61-
Jan 30, 202519.0519.0518.9818.9818.611,200
Jan 29, 202518.8718.8718.8718.8718.50-
Jan 28, 202518.8718.8718.8718.8718.50-
Jan 27, 202518.8718.8718.8718.8718.50-
Jan 24, 202518.8519.0018.8518.8718.501,100
Jan 23, 202518.9819.0718.9819.0718.702,700
Jan 22, 202519.0019.0019.0019.0018.63700
Jan 21, 202519.0019.0019.0019.0018.63200
Jan 17, 202518.5618.5618.5618.5618.20-
Jan 16, 202518.5618.5618.5618.5618.20-
Jan 15, 202518.5618.5618.5618.5618.20-
Jan 14, 202518.5618.5618.5618.5618.20100
Jan 13, 202518.9918.9918.9918.9918.62200
Jan 10, 202519.1319.1318.7518.7518.392,500
Jan 8, 202519.1919.1919.1919.1918.82-
Jan 7, 202519.1919.1919.1919.1918.82100
Jan 6, 202519.1519.1518.8019.1018.733,200
Jan 3, 202519.3019.3019.0619.0718.70800
Jan 2, 202518.9019.5018.9019.5019.121,100
Dec 31, 202419.3719.4919.2419.4919.11900
Dec 30, 202419.9019.9018.8019.4619.0819,800
Dec 27, 202419.8719.9019.7519.7819.409,200
Dec 26, 202419.7519.9319.7519.9319.541,000
Dec 24, 202419.5819.5819.5819.5819.20-
Dec 23, 202419.7419.7519.5819.5819.20800
Dec 20, 202419.4019.4019.4019.4019.02-
Dec 19, 202419.4019.4019.4019.4019.02300
Dec 18, 202419.7419.7419.7419.7419.36-
Dec 17, 202419.5019.7419.3019.7419.36600
Dec 16, 202419.3019.5019.2119.5019.124,200
Dec 13, 202419.7519.7519.1219.7519.372,200
Dec 12, 202419.2019.2019.0619.0618.691,300
Dec 11, 202419.5019.5019.0519.0518.681,900
Dec 10, 202419.0219.0219.0219.0218.65300
Dec 9, 202419.0019.0019.0019.0018.63-
Dec 6, 202419.0019.0019.0019.0018.63400
Dec 5, 202418.6118.6118.6118.6118.25-
Dec 4, 202418.6118.6118.6118.6118.25-
Dec 3, 202418.6118.6118.6118.6118.25100
Dec 2, 202418.6118.8318.6118.8318.47500
Nov 29, 202418.5118.5118.5118.5118.15-
Nov 27, 202418.5118.5118.5118.5118.15-
Nov 26, 202418.5118.5118.5118.5118.15-
Nov 25, 2024 0.19 Dividend
Nov 25, 202420.0120.0118.5118.5118.156,100
Nov 22, 202419.0019.0019.0019.0018.45200
Nov 21, 202418.9518.9918.9118.9118.36500
Nov 20, 202418.6518.6518.6518.6518.11-
Nov 19, 202418.6518.6518.6518.6518.11-
Nov 18, 202418.6518.6518.6518.6518.112,000
Nov 15, 202418.3118.7518.3118.6418.102,300
Nov 14, 202418.8018.8018.8018.8018.25-
Nov 13, 202418.8018.8018.8018.8018.25-
Nov 12, 202418.9518.9518.3118.8018.251,200
Nov 11, 202418.7518.9018.4018.9018.357,000
Nov 8, 202418.7518.7518.7518.7518.20-
Nov 7, 202418.4118.7518.4018.7518.201,600
Nov 6, 202418.5018.5018.5018.5017.96-
Nov 5, 202418.6018.6018.5018.5017.961,100
Nov 4, 202418.8818.8818.8818.8818.33300
Nov 1, 202418.9018.9018.9018.9018.35-
Oct 31, 202418.9018.9018.9018.9018.35-
Oct 30, 202418.9018.9018.9018.9018.35-
Oct 29, 202418.9018.9018.9018.9018.35-
Oct 28, 202418.9018.9018.9018.9018.35900
Oct 25, 202418.8118.9018.8018.9018.35800
Oct 24, 202418.5018.9018.5018.9018.351,400
Oct 23, 202418.5018.5018.5018.5017.96-
Oct 22, 202418.9018.9018.1218.5017.961,800
Oct 21, 202418.2518.7518.0618.6218.086,800
Oct 18, 202418.2518.2518.0018.2517.722,200
Oct 17, 202418.0018.2018.0018.2017.678,400
Oct 16, 202417.8217.9817.8217.9817.464,300
Oct 15, 202417.8217.8217.8117.8117.292,300
Oct 14, 202417.7018.0017.7018.0017.47400
Oct 11, 202417.6717.6717.6617.6617.14600
Oct 10, 202417.9617.9617.9517.9517.432,000
Oct 9, 202417.9517.9517.9517.9517.43-
Oct 8, 202417.9517.9517.8617.9517.431,300
Oct 7, 202417.5617.5617.5617.5617.05-
Oct 4, 202417.5617.5617.5617.5617.05100
Oct 3, 202417.5017.5017.5017.5016.99-
Oct 2, 202417.5017.5017.5017.5016.991,500
Oct 1, 202417.7517.7517.7517.7517.23700
Sep 30, 202417.7117.9817.7117.7517.233,100
Sep 27, 202417.6517.7417.6517.7417.22800
Sep 26, 202417.6217.6217.6217.6217.11100
Sep 25, 202417.5817.5817.5717.5717.06800
Sep 24, 202417.6317.7417.6217.7417.221,100
Sep 23, 202417.2117.6517.2117.6117.101,900
Sep 20, 202417.4017.4017.4017.4016.89200
Sep 19, 202417.2517.5017.2017.3416.832,500
Sep 18, 202417.6517.6517.6517.6517.13-
Sep 17, 202417.6517.6517.6517.6517.13-
Sep 16, 202417.6017.6517.5517.6517.133,100
Sep 13, 202417.5017.5017.1017.4216.91500
Sep 12, 202417.1717.1717.1717.1716.67-
Sep 11, 202417.1717.1717.0517.1716.672,400
Sep 10, 202417.1817.1817.1817.1816.681,700
Sep 9, 202417.2517.2517.2017.2016.70200
Sep 6, 202417.5517.5517.4817.5016.991,300
Sep 5, 202417.4517.4517.4517.4516.94-
Sep 4, 202417.4517.4517.4517.4516.94-
Sep 3, 202417.4517.4517.4517.4516.941,100
Aug 30, 202417.1717.1717.1717.1716.67200
Aug 29, 202417.3517.4517.3517.4516.941,800
Aug 28, 202417.2317.2317.2317.2316.73400
Aug 27, 202417.0017.0017.0017.0016.50700
Aug 26, 2024 0.19 Dividend
Aug 26, 202417.2017.4016.9016.9316.445,100
Aug 23, 202417.0817.0817.0817.0816.40200
Aug 22, 202417.0017.0017.0017.0016.321,300
Aug 21, 202417.5017.5016.7517.0016.323,200
Aug 20, 202417.5017.5017.5017.5016.80100
Aug 19, 202417.4017.5017.4017.5016.801,100
Aug 16, 202417.0517.4017.0017.3516.662,400
Aug 15, 202417.4017.4017.4017.4016.70-
Aug 14, 202417.4017.4017.4017.4016.70-
Aug 13, 202417.2517.4017.1017.4016.701,200
Aug 12, 202417.2117.5017.1017.5016.802,000
Aug 9, 202417.2517.2517.2517.2516.561,000
Aug 8, 202417.1017.1317.0117.1316.452,900
Aug 7, 202417.1917.1917.1917.1916.50-
Aug 6, 202417.0517.1917.0517.1916.501,000
Aug 5, 202416.6016.6016.6016.6015.94-
Aug 2, 202416.6016.6016.6016.6015.94-
Aug 1, 202416.6016.6016.6016.6015.941,700
Jul 31, 202417.0017.0017.0017.0016.32200
Jul 30, 202416.3016.3016.3016.3015.65-
Jul 29, 202416.5516.5516.2516.3015.653,300
Jul 26, 202416.5016.5016.5016.5015.84100
Jul 25, 202417.0017.0016.9717.0016.321,300
Jul 24, 202416.3016.3016.3016.3015.65600
Jul 23, 202416.3016.3016.3016.3015.65300
Jul 22, 202416.2516.2516.2516.2515.60-
Jul 19, 202416.2516.2516.2516.2515.60-
Jul 18, 202416.2516.2516.2516.2515.60200
Jul 17, 202416.5016.5016.1816.4015.74700
Jul 16, 202416.1216.4015.5516.4015.741,900
Jul 15, 202416.4016.4016.2416.3015.654,200
Jul 12, 202416.2816.4016.2816.4015.74200
Jul 11, 202416.0016.1216.0016.1215.481,400
Jul 10, 202416.0016.0016.0016.0015.362,300
Jul 9, 202416.2516.2516.1816.1815.53400
Jul 8, 202416.2516.2516.2516.2515.60-
Jul 5, 202416.1816.2516.1816.2515.601,300
Jul 3, 202416.0016.2516.0016.2515.601,300
Jul 2, 202416.4016.4016.4016.4015.74-
Jul 1, 202416.1016.4016.1016.4015.74800
Jun 28, 202416.4016.4016.4016.4015.74100
Jun 27, 202416.1116.1116.1116.1115.47300
Jun 26, 202416.2516.2516.2516.2515.60-
Jun 25, 202416.2516.2516.2516.2515.60-
Jun 24, 202416.2516.2516.2516.2515.60500
Jun 21, 202416.2516.2516.2016.2515.60500
Jun 20, 202416.1316.1516.1316.1515.50700
Jun 18, 202416.0516.2016.0016.2015.5540,400
Jun 17, 202416.2516.2516.0316.0315.3914,100
Jun 14, 202416.5416.7416.2516.7416.072,200

Related Tickers

SRNN The Southern Banc Company, Inc.
11.98
0.00%
 
CZBT Citizens Bancorp of Virginia, Inc.
28.75
0.00%
 
ENBP ENB Financial Corp
17.00
0.00%
 
CBBI CBB Bancorp, Inc.
10.44
+0.38%
 
FMCB Farmers & Merchants Bancorp
993.05
-0.70%
 
HBAN Huntington Bancshares Incorporated
15.51
-2.82%