OTC Markets OTCPK - Delayed Quote USD
CCCB Bancorp, Inc. (CCYY)
5.30
0.00
(0.00%)
As of April 22 at 4:00:00 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 100 |
| Apr 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Apr 17, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Apr 16, 2025 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | 1,800 |
| Apr 15, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Apr 14, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Apr 11, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Apr 10, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Apr 9, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Apr 8, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Apr 7, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 100 |
| Apr 4, 2025 | 5.46 | 5.46 | 5.30 | 5.30 | 5.30 | 500 |
| Apr 3, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Apr 2, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Apr 1, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Mar 31, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 200 |
| Mar 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Mar 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Mar 26, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Mar 25, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Mar 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Mar 21, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Mar 20, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Mar 19, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Mar 18, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Mar 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Mar 14, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Mar 13, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Mar 12, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Mar 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Mar 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 800 |
| Mar 7, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 1,000 |
| Mar 6, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Mar 5, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Mar 4, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Mar 3, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Feb 28, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Feb 27, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Feb 26, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 100 |
| Feb 25, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| Feb 24, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| Feb 21, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 1,000 |
| Feb 20, 2025 | 5.52 | 5.52 | 5.51 | 5.51 | 5.51 | 400 |
| Feb 19, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Feb 18, 2025 | 5.45 | 5.70 | 5.45 | 5.70 | 5.70 | 3,000 |
| Feb 14, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 6,600 |
| Feb 13, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Feb 12, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Feb 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Feb 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 100 |
| Feb 7, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 800 |
| Feb 6, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Feb 5, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Feb 4, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 300 |
| Feb 3, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 100 |
| Jan 31, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| Jan 30, 2025 | 5.55 | 5.58 | 5.55 | 5.58 | 5.58 | 600 |
| Jan 29, 2025 | 5.75 | 5.75 | 5.40 | 5.40 | 5.40 | 3,300 |
| Jan 28, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Jan 27, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Jan 24, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 8,300 |
| Jan 23, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Jan 22, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Jan 21, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Jan 17, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 5,400 |
| Jan 16, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Jan 15, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Jan 14, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Jan 13, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Jan 10, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Jan 8, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Jan 7, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Jan 6, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Jan 3, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Jan 2, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Dec 31, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Dec 30, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Dec 27, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Dec 26, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Dec 24, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Dec 23, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Dec 20, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Dec 19, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Dec 18, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 700 |
| Dec 17, 2024 | 5.92 | 6.38 | 5.92 | 6.38 | 6.38 | 400 |
| Dec 16, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Dec 13, 2024 | 5.75 | 6.18 | 5.75 | 6.00 | 6.00 | 5,400 |
| Dec 12, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| Dec 11, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| Dec 10, 2024 | 5.51 | 5.51 | 5.27 | 5.27 | 5.27 | 800 |
| Dec 9, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Dec 6, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Dec 5, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Dec 4, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Dec 3, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Dec 2, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Nov 29, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Nov 27, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Nov 26, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Nov 25, 2024 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | 1,000 |
| Nov 22, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Nov 21, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Nov 20, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Nov 19, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Nov 18, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Nov 15, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Nov 14, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Nov 13, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Nov 12, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Nov 11, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Nov 8, 2024 | 0.15 Dividend | |||||
| Nov 8, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 100 |
| Nov 7, 2024 | 5.50 | 5.70 | 4.40 | 5.70 | 5.55 | 36,100 |
| Nov 6, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.84 | - |
| Nov 5, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.84 | - |
| Nov 4, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.84 | - |
| Nov 1, 2024 | 5.00 | 5.00 | 4.96 | 4.97 | 4.84 | 800 |
| Oct 31, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.92 | - |
| Oct 30, 2024 | 5.08 | 5.08 | 5.05 | 5.05 | 4.92 | 900 |
| Oct 29, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.97 | - |
| Oct 28, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.97 | - |
| Oct 25, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.97 | - |
| Oct 24, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.97 | 500 |
| Oct 23, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 4.93 | - |
| Oct 22, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 4.93 | - |
| Oct 21, 2024 | 5.30 | 5.30 | 5.06 | 5.06 | 4.93 | 500 |
| Oct 18, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.36 | - |
| Oct 17, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.36 | - |
| Oct 16, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.36 | - |
| Oct 15, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.36 | - |
| Oct 14, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.36 | - |
| Oct 11, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.36 | - |
| Oct 10, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.36 | - |
| Oct 9, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.36 | - |
| Oct 8, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.36 | - |
| Oct 7, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.36 | - |
| Oct 4, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.36 | - |
| Oct 3, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.36 | - |
| Oct 2, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.36 | - |
| Oct 1, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.36 | 100 |
| Sep 30, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.16 | 200 |
| Sep 27, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| Sep 26, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| Sep 25, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| Sep 24, 2024 | 5.15 | 5.25 | 5.15 | 5.25 | 5.11 | 4,900 |
| Sep 23, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.01 | 700 |
| Sep 20, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.97 | - |
| Sep 19, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.97 | 100 |
| Sep 18, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.97 | 100 |
| Sep 17, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.92 | - |
| Sep 16, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.92 | - |
| Sep 13, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.92 | 100 |
| Sep 12, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.92 | - |
| Sep 11, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.92 | - |
| Sep 10, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.92 | - |
| Sep 9, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.92 | 100 |
| Sep 6, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.97 | 400 |
| Sep 5, 2024 | 5.13 | 5.13 | 5.10 | 5.10 | 4.97 | 200 |
| Sep 4, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.92 | - |
| Sep 3, 2024 | 5.22 | 5.22 | 5.05 | 5.05 | 4.92 | 3,900 |
| Aug 30, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| Aug 29, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | 100 |
| Aug 28, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| Aug 27, 2024 | 5.22 | 5.25 | 5.22 | 5.25 | 5.11 | 400 |
| Aug 26, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | 400 |
| Aug 23, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.10 | - |
| Aug 22, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.10 | - |
| Aug 21, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.10 | 200 |
| Aug 20, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.08 | 200 |
| Aug 19, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.08 | - |
| Aug 16, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.08 | 100 |
| Aug 15, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.08 | - |
| Aug 14, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.08 | - |
| Aug 13, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.08 | - |
| Aug 12, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.08 | - |
| Aug 9, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.08 | - |
| Aug 8, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.08 | - |
| Aug 7, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.08 | - |
| Aug 6, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.08 | - |
| Aug 5, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.08 | - |
| Aug 2, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.08 | - |
| Aug 1, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.08 | - |
| Jul 31, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.08 | - |
| Jul 30, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.08 | - |
| Jul 29, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.08 | 100 |
| Jul 26, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| Jul 25, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| Jul 24, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| Jul 23, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | 2,000 |
| Jul 22, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.10 | 200 |
| Jul 19, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.06 | - |
| Jul 18, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.06 | - |
| Jul 17, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.06 | - |
| Jul 16, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.06 | - |
| Jul 15, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.06 | - |
| Jul 12, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.06 | - |
| Jul 11, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.06 | - |
| Jul 10, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.06 | - |
| Jul 9, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.06 | - |
| Jul 8, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.06 | - |
| Jul 5, 2024 | 5.10 | 5.20 | 5.01 | 5.20 | 5.06 | 2,100 |
| Jul 3, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.06 | - |
| Jul 2, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.06 | - |
| Jul 1, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.06 | - |
| Jun 28, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.06 | 200 |
| Jun 27, 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.64 | - |
| Jun 26, 2024 | 4.85 | 4.85 | 4.77 | 4.77 | 4.64 | 800 |
| Jun 25, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.72 | - |
| Jun 24, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.72 | - |
| Jun 21, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.72 | - |
| Jun 20, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.72 | - |
| Jun 18, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.72 | - |
| Jun 17, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.72 | 100 |
| Jun 14, 2024 | 5.24 | 5.25 | 5.00 | 5.00 | 4.87 | 1,300 |
| Jun 13, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.88 | - |
| Jun 12, 2024 | 5.07 | 5.07 | 5.01 | 5.01 | 4.88 | 1,700 |
| Jun 11, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.88 | - |
| Jun 10, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.88 | 100 |
| Jun 7, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.01 | - |
| Jun 6, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.01 | - |
| Jun 5, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.01 | - |
| Jun 4, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.01 | 200 |
| Jun 3, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| May 31, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| May 30, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | 100 |
| May 29, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.92 | - |
| May 28, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.92 | 600 |
| May 24, 2024 | 5.24 | 5.25 | 5.24 | 5.25 | 5.11 | 1,000 |
| May 23, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.10 | - |
| May 22, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.10 | - |
| May 21, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.10 | - |
| May 20, 2024 | 5.20 | 5.24 | 5.13 | 5.24 | 5.10 | 1,100 |
| May 17, 2024 | 5.11 | 5.20 | 5.00 | 5.20 | 5.06 | 900 |
| May 16, 2024 | 5.11 | 5.25 | 5.11 | 5.25 | 5.11 | 500 |
| May 15, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 4.98 | - |
| May 14, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 4.98 | 100 |
| May 13, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| May 10, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| May 9, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| May 8, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| May 7, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| May 6, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| May 3, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| May 2, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| May 1, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| Apr 30, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| Apr 29, 2024 | 5.31 | 5.31 | 5.25 | 5.25 | 5.11 | 300 |
| Apr 26, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.17 | - |
| Apr 25, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.17 | - |
| Apr 24, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.17 | - |
| Apr 23, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.17 | - |
Related Tickers
PNCF.VI The PNC Financial Services Group, Inc.
140.00
+4.48%
FSBW FS Bancorp, Inc.
39.03
+2.31%
BWFG Bankwell Financial Group, Inc.
30.66
+1.46%
HTB HomeTrust Bancshares, Inc.
34.82
+1.38%
FMBH First Mid Bancshares, Inc.
33.91
+1.86%
EBTC Enterprise Bancorp, Inc.
36.33
+1.03%
CRZBF Commerzbank AG
22.25
0.00%
HBCP Home Bancorp, Inc.
49.13
+2.89%
USB-PP U.S. Bancorp
22.32
+0.97%
USB-PH U.S. Bancorp
21.00
-0.43%