OTC Markets OTCQX - Delayed Quote USD

Community Bancorp (CMTV)

Compare
16.78
-0.12
(-0.71%)
At close: January 10 at 3:19:31 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 16.81 16.81 16.78 16.78 16.78 300
Jan 8, 2025 16.90 16.90 16.90 16.90 16.90 100
Jan 7, 2025 16.90 16.90 16.90 16.90 16.90 1,400
Jan 6, 2025 16.78 16.90 16.78 16.90 16.90 1,000
Jan 3, 2025 16.71 16.71 16.65 16.65 16.65 2,000
Jan 2, 2025 16.70 16.70 16.70 16.70 16.70 -
Dec 31, 2024 16.70 16.70 16.65 16.70 16.70 9,700
Dec 30, 2024 16.70 16.70 16.68 16.68 16.68 700
Dec 27, 2024 16.70 16.70 16.70 16.70 16.70 -
Dec 26, 2024 16.70 16.70 16.70 16.70 16.70 -
Dec 24, 2024 16.70 16.80 16.70 16.70 16.70 300
Dec 23, 2024 16.75 16.75 16.75 16.75 16.75 100
Dec 20, 2024 16.65 16.65 16.65 16.65 16.65 -
Dec 19, 2024 16.65 16.65 16.65 16.65 16.65 -
Dec 18, 2024 16.65 16.65 16.65 16.65 16.65 -
Dec 17, 2024 16.65 16.65 16.65 16.65 16.65 -
Dec 16, 2024 16.65 16.65 16.65 16.65 16.65 200
Dec 13, 2024 17.20 17.20 17.20 17.20 17.20 -
Dec 12, 2024 17.00 17.20 17.00 17.20 17.20 300
Dec 11, 2024 16.75 16.75 16.75 16.75 16.75 -
Dec 10, 2024 16.75 16.75 16.75 16.75 16.75 1,100
Dec 9, 2024 16.70 16.72 16.70 16.71 16.71 4,000
Dec 6, 2024 16.40 16.62 16.40 16.62 16.62 1,900
Dec 5, 2024 16.60 16.70 16.60 16.60 16.60 5,900
Dec 4, 2024 16.55 16.55 16.40 16.40 16.40 6,900
Dec 3, 2024 16.40 16.44 16.40 16.44 16.44 400
Dec 2, 2024 16.40 16.40 16.40 16.40 16.40 -
Nov 29, 2024 16.40 16.40 16.40 16.40 16.40 -
Nov 27, 2024 16.55 16.55 16.11 16.40 16.40 2,100
Nov 26, 2024 16.50 16.50 16.40 16.50 16.50 10,200
Nov 25, 2024 16.50 16.50 16.40 16.40 16.40 5,400
Nov 22, 2024 16.33 16.50 16.32 16.32 16.32 3,600
Nov 21, 2024 16.50 16.50 16.40 16.40 16.40 1,400
Nov 20, 2024 16.55 16.55 16.33 16.33 16.33 3,000
Nov 19, 2024 16.50 16.55 16.50 16.55 16.55 1,300
Nov 18, 2024 16.50 16.50 16.50 16.50 16.50 800
Nov 15, 2024 16.52 16.52 16.52 16.52 16.52 -
Nov 14, 2024 16.52 16.52 16.52 16.52 16.52 100
Nov 13, 2024 16.52 16.52 16.52 16.52 16.52 200
Nov 12, 2024 16.32 16.32 16.32 16.32 16.32 -
Nov 11, 2024 16.52 16.52 16.32 16.32 16.32 7,500
Nov 8, 2024 16.64 16.64 16.64 16.64 16.64 100
Nov 7, 2024 16.70 16.74 16.50 16.50 16.50 700
Nov 6, 2024 16.50 16.74 16.50 16.74 16.74 1,200
Nov 5, 2024 16.40 16.40 16.40 16.40 16.40 1,200
Nov 4, 2024 17.05 17.14 16.26 16.26 16.26 10,200
Nov 1, 2024 19.94 19.95 16.51 16.51 16.51 3,800
Oct 31, 2024 16.98 16.98 16.98 16.98 16.98 200
Oct 30, 2024 16.90 16.90 16.90 16.90 16.90 -
Oct 29, 2024 16.90 16.90 16.90 16.90 16.90 200
Oct 28, 2024 17.00 17.00 17.00 17.00 17.00 -
Oct 25, 2024 17.00 17.00 17.00 17.00 17.00 -
Oct 24, 2024 17.00 17.00 17.00 17.00 17.00 -
Oct 23, 2024 17.00 17.00 17.00 17.00 17.00 -
Oct 22, 2024 17.00 17.00 17.00 17.00 17.00 200
Oct 21, 2024 16.82 17.00 16.82 17.00 17.00 800
Oct 18, 2024 16.66 16.66 16.66 16.66 16.66 -
Oct 17, 2024 17.00 17.11 16.66 16.66 16.66 1,000
Oct 16, 2024 16.99 16.99 16.99 16.99 16.99 1,000
Oct 15, 2024 0.24 Dividend
Oct 15, 2024 16.21 17.42 16.21 17.42 17.42 1,600
Oct 14, 2024 16.93 17.27 16.20 17.00 16.76 3,200
Oct 11, 2024 16.70 16.70 16.70 16.70 16.46 300
Oct 10, 2024 16.40 17.25 16.40 17.00 16.76 2,900
Oct 9, 2024 16.21 16.21 16.21 16.21 15.98 -
Oct 8, 2024 16.21 16.21 16.21 16.21 15.98 100
Oct 7, 2024 16.40 16.40 16.40 16.40 16.17 100
Oct 4, 2024 16.00 16.00 16.00 16.00 15.77 100
Oct 3, 2024 16.40 16.40 16.40 16.40 16.17 100
Oct 2, 2024 16.10 16.10 16.10 16.10 15.87 -
Oct 1, 2024 16.14 16.14 16.10 16.10 15.87 1,200
Sep 30, 2024 16.45 16.45 16.10 16.10 15.87 200
Sep 27, 2024 16.00 16.00 16.00 16.00 15.77 -
Sep 26, 2024 16.00 16.00 16.00 16.00 15.77 -
Sep 25, 2024 16.00 16.00 16.00 16.00 15.77 -
Sep 24, 2024 16.00 16.00 16.00 16.00 15.77 2,200
Sep 23, 2024 16.44 16.44 15.65 15.65 15.43 7,600
Sep 20, 2024 16.34 16.34 16.34 16.34 16.11 100
Sep 19, 2024 16.10 16.10 16.10 16.10 15.87 200
Sep 18, 2024 16.00 16.08 15.90 16.08 15.85 1,100
Sep 17, 2024 16.08 16.08 16.08 16.08 15.85 -
Sep 16, 2024 16.08 16.08 16.08 16.08 15.85 -
Sep 13, 2024 16.00 16.10 16.00 16.08 15.85 700
Sep 12, 2024 16.10 16.10 15.85 15.85 15.63 3,000
Sep 11, 2024 15.85 15.85 15.85 15.85 15.63 -
Sep 10, 2024 16.55 16.60 15.85 15.85 15.63 900
Sep 9, 2024 16.50 16.50 16.06 16.06 15.83 900
Sep 6, 2024 17.21 17.21 17.21 17.21 16.97 -
Sep 5, 2024 16.40 17.21 16.40 17.21 16.97 1,000
Sep 4, 2024 16.20 16.21 16.20 16.21 15.98 1,400
Sep 3, 2024 16.00 16.00 16.00 16.00 15.77 -
Aug 30, 2024 16.25 16.40 16.00 16.00 15.77 10,300
Aug 29, 2024 16.37 16.37 16.37 16.37 16.14 100
Aug 28, 2024 15.58 15.58 15.58 15.58 15.36 -
Aug 27, 2024 16.15 16.15 15.58 15.58 15.36 12,300
Aug 26, 2024 16.15 16.15 16.15 16.15 15.92 1,000
Aug 23, 2024 16.15 16.15 16.15 16.15 15.92 800
Aug 22, 2024 16.15 16.15 16.15 16.15 15.92 -
Aug 21, 2024 16.15 16.15 16.15 16.15 15.92 100
Aug 20, 2024 15.76 15.76 15.76 15.76 15.54 -
Aug 19, 2024 15.76 15.76 15.76 15.76 15.54 100
Aug 16, 2024 15.76 15.76 15.76 15.76 15.54 100
Aug 15, 2024 15.91 15.91 15.76 15.76 15.54 700
Aug 14, 2024 15.76 15.76 15.76 15.76 15.54 1,000
Aug 13, 2024 16.32 16.32 15.66 15.66 15.44 400
Aug 12, 2024 15.64 15.64 15.64 15.64 15.42 -
Aug 9, 2024 15.64 15.64 15.64 15.64 15.42 -
Aug 8, 2024 15.64 15.64 15.64 15.64 15.42 100
Aug 7, 2024 15.64 15.64 15.64 15.64 15.42 1,400
Aug 6, 2024 15.64 15.64 15.51 15.51 15.29 2,000
Aug 5, 2024 15.65 15.65 15.40 15.60 15.38 3,800
Aug 2, 2024 15.75 15.75 15.65 15.65 15.43 800
Aug 1, 2024 16.37 16.38 16.00 16.00 15.77 3,000
Jul 31, 2024 16.39 16.39 16.39 16.39 16.16 200
Jul 30, 2024 16.00 16.00 15.80 15.80 15.58 8,500
Jul 29, 2024 16.40 16.40 16.40 16.40 16.17 100
Jul 26, 2024 15.60 15.80 15.60 15.80 15.58 1,300
Jul 25, 2024 15.60 15.60 15.58 15.58 15.36 600
Jul 24, 2024 15.69 15.69 15.69 15.69 15.47 -
Jul 23, 2024 15.50 15.69 15.50 15.69 15.47 700
Jul 22, 2024 15.50 15.50 15.49 15.50 15.28 2,400
Jul 19, 2024 15.50 15.50 15.50 15.50 15.28 -
Jul 18, 2024 15.50 15.50 15.50 15.50 15.28 -
Jul 17, 2024 15.50 15.50 15.50 15.50 15.28 -
Jul 16, 2024 15.25 15.50 15.11 15.50 15.28 3,400
Jul 15, 2024 0.23 Dividend
Jul 15, 2024 15.50 15.50 15.10 15.10 14.89 300
Jul 12, 2024 15.58 15.60 15.57 15.60 15.15 600
Jul 11, 2024 15.69 15.69 15.69 15.69 15.24 200
Jul 10, 2024 15.19 15.23 15.15 15.23 14.79 800
Jul 9, 2024 15.00 15.10 15.00 15.10 14.67 500
Jul 8, 2024 15.10 15.10 15.10 15.10 14.67 100
Jul 5, 2024 14.95 15.10 14.95 15.10 14.67 1,900
Jul 3, 2024 14.95 14.95 14.79 14.79 14.37 2,000
Jul 2, 2024 15.09 15.09 15.09 15.09 14.66 500
Jul 1, 2024 15.25 15.25 14.92 14.92 14.49 2,400
Jun 28, 2024 15.25 15.25 15.23 15.25 14.81 1,000
Jun 27, 2024 14.98 15.17 14.90 15.17 14.74 2,000
Jun 26, 2024 15.75 15.75 14.31 14.98 14.55 16,700
Jun 25, 2024 15.93 15.93 15.93 15.93 15.47 200
Jun 24, 2024 15.80 15.80 15.80 15.80 15.35 200
Jun 21, 2024 15.80 15.94 15.80 15.94 15.48 500
Jun 20, 2024 15.95 15.95 15.20 15.75 15.30 7,700
Jun 18, 2024 16.50 16.50 16.50 16.50 16.03 400
Jun 17, 2024 16.50 16.50 16.50 16.50 16.03 -
Jun 14, 2024 16.50 16.50 16.50 16.50 16.03 -
Jun 13, 2024 16.09 16.50 16.09 16.50 16.03 1,400
Jun 12, 2024 15.95 15.95 15.95 15.95 15.49 100
Jun 11, 2024 15.95 15.95 15.95 15.95 15.49 500
Jun 10, 2024 15.95 15.95 15.95 15.95 15.49 -
Jun 7, 2024 15.95 15.95 15.95 15.95 15.49 -
Jun 6, 2024 15.95 15.95 15.95 15.95 15.49 -
Jun 5, 2024 15.75 15.95 15.75 15.95 15.49 1,300
Jun 4, 2024 15.82 15.82 15.75 15.75 15.30 3,300
Jun 3, 2024 15.80 15.80 15.80 15.80 15.35 -
May 31, 2024 15.98 15.98 15.80 15.80 15.35 1,300
May 30, 2024 15.98 15.98 15.98 15.98 15.52 100
May 29, 2024 15.90 15.90 15.90 15.90 15.44 100
May 28, 2024 15.91 15.91 15.90 15.90 15.44 200
May 24, 2024 15.97 15.97 15.97 15.97 15.51 -
May 23, 2024 15.97 15.97 15.97 15.97 15.51 100
May 22, 2024 15.75 15.75 15.75 15.75 15.30 -
May 21, 2024 15.50 15.75 15.50 15.75 15.30 1,300
May 20, 2024 15.88 15.88 15.31 15.31 14.87 3,300
May 17, 2024 15.51 15.51 15.51 15.51 15.07 -
May 16, 2024 15.75 15.75 15.51 15.51 15.07 600
May 15, 2024 15.71 15.71 15.71 15.71 15.26 200
May 14, 2024 16.49 16.49 16.49 16.49 16.02 -
May 13, 2024 16.49 16.49 16.49 16.49 16.02 -
May 10, 2024 16.49 16.49 16.49 16.49 16.02 100
May 9, 2024 16.49 16.49 16.49 16.49 16.02 100
May 8, 2024 16.00 16.00 16.00 16.00 15.54 -
May 7, 2024 16.00 16.00 16.00 16.00 15.54 500
May 6, 2024 16.00 16.00 15.84 16.00 15.54 600
May 3, 2024 15.94 15.94 15.36 15.36 14.92 1,400
May 2, 2024 15.95 15.95 15.95 15.95 15.49 -
May 1, 2024 15.75 15.95 15.75 15.95 15.49 1,800
Apr 30, 2024 15.31 15.50 15.30 15.30 14.86 1,400
Apr 29, 2024 15.50 15.85 15.50 15.85 15.40 200
Apr 26, 2024 15.83 15.83 15.80 15.80 15.35 400
Apr 25, 2024 15.75 15.75 15.75 15.75 15.30 200
Apr 24, 2024 15.84 15.84 15.31 15.80 15.35 3,000
Apr 23, 2024 16.35 16.59 16.35 16.59 16.11 1,000
Apr 22, 2024 16.55 16.62 15.74 15.74 15.29 12,400
Apr 19, 2024 16.55 16.62 16.55 16.62 16.14 4,500
Apr 18, 2024 16.59 16.59 16.59 16.59 16.11 -
Apr 17, 2024 16.59 16.59 16.59 16.59 16.11 -
Apr 16, 2024 16.55 16.70 16.55 16.59 16.11 1,400
Apr 15, 2024 16.55 16.55 16.55 16.55 16.08 -
Apr 12, 2024 0.23 Dividend
Apr 12, 2024 16.55 16.55 16.55 16.55 16.08 -
Apr 11, 2024 16.60 16.60 16.55 16.55 15.85 1,600
Apr 10, 2024 16.65 16.90 16.60 16.60 15.90 4,300
Apr 9, 2024 16.64 16.68 16.64 16.68 15.98 800
Apr 8, 2024 16.64 16.64 16.60 16.60 15.90 1,300
Apr 5, 2024 16.64 16.64 16.64 16.64 15.94 400
Apr 4, 2024 16.60 16.60 16.59 16.60 15.90 1,200
Apr 3, 2024 16.55 16.55 16.55 16.55 15.85 700
Apr 2, 2024 16.55 16.58 16.55 16.58 15.88 1,100
Apr 1, 2024 16.56 16.56 16.56 16.56 15.86 -
Mar 28, 2024 16.56 16.56 16.56 16.56 15.86 600
Mar 27, 2024 16.70 16.74 16.55 16.70 16.00 3,600
Mar 26, 2024 16.55 16.59 16.55 16.59 15.89 9,400
Mar 25, 2024 16.27 16.55 16.25 16.55 15.85 1,700
Mar 22, 2024 16.18 16.18 16.18 16.18 15.50 -
Mar 21, 2024 16.18 16.18 16.18 16.18 15.50 -
Mar 20, 2024 16.89 16.89 16.00 16.18 15.50 800
Mar 19, 2024 16.50 16.50 16.50 16.50 15.80 -
Mar 18, 2024 16.50 16.50 16.50 16.50 15.80 -
Mar 15, 2024 16.50 16.50 16.50 16.50 15.80 -
Mar 14, 2024 16.50 16.50 16.50 16.50 15.80 -
Mar 13, 2024 16.34 16.50 16.16 16.50 15.80 1,900
Mar 12, 2024 16.25 16.34 16.25 16.34 15.65 1,100
Mar 11, 2024 16.10 16.15 16.01 16.01 15.34 2,600
Mar 8, 2024 16.51 16.60 16.25 16.50 15.80 3,100
Mar 7, 2024 16.92 16.96 16.92 16.96 16.25 300
Mar 6, 2024 16.80 16.80 16.60 16.60 15.90 1,100
Mar 5, 2024 16.75 16.75 16.75 16.75 16.04 100
Mar 4, 2024 17.00 17.00 16.52 16.52 15.82 3,700
Mar 1, 2024 16.75 17.00 16.70 17.00 16.28 400
Feb 29, 2024 17.00 17.00 16.75 16.75 16.04 600
Feb 28, 2024 17.06 17.06 17.06 17.06 16.34 -
Feb 27, 2024 17.12 17.12 17.06 17.06 16.34 800
Feb 26, 2024 17.39 17.39 17.39 17.39 16.66 200
Feb 23, 2024 17.00 17.40 16.70 17.40 16.67 1,500
Feb 22, 2024 17.39 17.39 16.70 16.70 16.00 2,300
Feb 21, 2024 17.35 17.35 17.35 17.35 16.62 500
Feb 20, 2024 17.06 17.06 17.06 17.06 16.34 400
Feb 16, 2024 17.37 17.37 17.05 17.05 16.33 1,100
Feb 15, 2024 17.36 17.36 17.36 17.36 16.63 500
Feb 14, 2024 17.30 17.36 17.30 17.36 16.63 500
Feb 13, 2024 17.30 17.30 17.00 17.00 16.28 1,900
Feb 12, 2024 17.17 17.17 17.08 17.08 16.36 900
Feb 9, 2024 17.20 17.20 17.15 17.15 16.43 700
Feb 8, 2024 17.50 17.50 17.08 17.16 16.44 1,300
Feb 7, 2024 18.04 18.04 17.50 17.50 16.76 700
Feb 6, 2024 17.99 17.99 17.99 17.99 17.23 -
Feb 5, 2024 18.10 18.10 17.98 17.99 17.23 3,000
Feb 2, 2024 18.00 18.00 18.00 18.00 17.24 2,400
Feb 1, 2024 20.00 20.00 17.91 18.20 17.43 6,400
Jan 31, 2024 17.96 17.96 17.90 17.90 17.15 900
Jan 30, 2024 18.20 18.20 18.20 18.20 17.43 200
Jan 29, 2024 17.91 17.91 17.91 17.91 17.16 -
Jan 26, 2024 17.91 17.91 17.91 17.91 17.16 100
Jan 25, 2024 18.00 18.00 18.00 18.00 17.24 -
Jan 24, 2024 17.76 18.00 17.70 18.00 17.24 3,400
Jan 23, 2024 17.60 17.83 17.50 17.50 16.76 400
Jan 22, 2024 17.95 17.95 17.95 17.95 17.19 -
Jan 19, 2024 17.95 17.95 17.95 17.95 17.19 -
Jan 18, 2024 17.95 17.95 17.95 17.95 17.19 -
Jan 17, 2024 17.95 17.95 17.95 17.95 17.19 600
Jan 16, 2024 17.97 17.97 17.97 17.97 17.21 -
Jan 12, 2024 17.97 17.97 17.97 17.97 17.21 100
Jan 11, 2024 0.23 Dividend
Jan 11, 2024 17.70 17.70 17.70 17.70 16.95 300

Related Tickers

FFMH First Farmers and Merchants Corporation
35.25
0.00%
 
CIWV Citizens Financial Corp.
26.00
0.00%
 
PVBK Pacific Valley Bancorp
9.30
0.00%
 
JFBC Jeffersonville Bancorp
19.29
-1.08%
 
PEBK Peoples Bancorp of North Carolina, Inc.
28.50
-4.52%
 
KISB Kish Bancorp, Inc.
35.00
-2.78%
 
BOTJ Bank of the James Financial Group, Inc.
12.50
-7.54%
 
CFFI C&F Financial Corporation
67.52
-4.25%
 
FXNC First National Corporation
22.64
-1.78%
 
BLFY Blue Foundry Bancorp
8.87
-4.11%