Skip to main content
Community Bancorp (CMTV)
OTCMKTS · Delayed Price · Currency is USD
16.70
-0.05 (-0.30%)
Dec 24, 2024, 4:00 PM EST

Community Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202416.7016.8016.7016.7016.70-0.32%300
Dec 23, 202416.7516.7516.7516.7516.750.62%100
Dec 20, 202416.6516.6516.6516.6516.65--
Dec 19, 202416.6516.6516.6516.6516.65--
Dec 18, 202416.6516.6516.6516.6516.65-50
Dec 17, 202416.6516.6516.6516.6516.65--
Dec 16, 202416.6516.6516.6516.6516.65-3.20%235
Dec 13, 202417.2017.2017.2017.2017.20-110
Dec 12, 202417.0017.2017.0017.2017.202.69%300
Dec 11, 202416.7516.7516.7516.7516.75--
Dec 10, 202416.7516.7516.7516.7516.750.22%1,102
Dec 9, 202416.7016.7216.7016.7116.710.56%3,956
Dec 6, 202416.4016.6216.4016.6216.620.12%1,948
Dec 5, 202416.6016.7016.6016.6016.601.22%5,907
Dec 4, 202416.5516.5516.4016.4016.40-0.23%6,896
Dec 3, 202416.4016.4416.4016.4416.440.23%400
Dec 2, 202416.4016.4016.4016.4016.40-10
Nov 29, 202416.4016.4016.4016.4016.40--
Nov 27, 202416.5516.5516.1116.4016.40-0.61%2,121
Nov 26, 202416.5016.5016.4016.5016.500.61%10,230
Nov 25, 202416.5016.5016.4016.4016.400.49%5,369
Nov 22, 202416.3316.5016.3216.3216.32-0.49%3,585
Nov 21, 202416.5016.5016.4016.4016.400.43%1,377
Nov 20, 202416.5516.5516.3316.3316.33-1.33%3,033
Nov 19, 202416.5016.5516.5016.5516.550.30%1,312
Nov 18, 202416.5016.5016.5016.5016.50-0.12%802
Nov 15, 202416.5216.5216.5216.5216.52-30
Nov 14, 202416.5216.5216.5216.5216.52-100
Nov 13, 202416.5216.5216.5216.5216.521.23%181
Nov 12, 202416.3216.3216.3216.3216.32-75
Nov 11, 202416.5216.5216.3216.3216.32-1.94%7,533
Nov 8, 202416.6416.6416.6416.6416.640.87%134
Nov 7, 202416.7016.7416.5016.5016.50-1.43%737
Nov 6, 202416.5016.7416.5016.7416.742.07%1,168
Nov 5, 202416.4016.4016.4016.4016.400.86%1,211
Nov 4, 202417.0517.1416.2616.2616.26-1.51%10,212
Nov 1, 202419.9419.9516.5116.5116.51-2.77%3,804
Oct 31, 202416.9816.9816.9816.9816.980.47%211
Oct 30, 202416.9016.9016.9016.9016.90-8
Oct 29, 202416.9016.9016.9016.9016.90-0.59%200
Oct 28, 202417.0017.0017.0017.0017.00--
Oct 25, 202417.0017.0017.0017.0017.00--
Oct 24, 202417.0017.0017.0017.0017.00-10
Oct 23, 202417.0017.0017.0017.0017.00--
Oct 22, 202417.0017.0017.0017.0017.00-179
Oct 21, 202416.8217.0016.8217.0017.002.04%790
Oct 18, 202416.6616.6616.6616.6616.66--
Oct 17, 202417.0017.1116.6616.6616.66-1.94%1,004
Oct 16, 202416.9916.9916.9916.9916.99-2.49%1,012
Oct 15, 202416.2117.4216.2117.4217.422.49%1,599
Oct 14, 202416.9317.2716.2017.0016.771.80%3,194
Oct 11, 202416.7016.7016.7016.7016.47-1.76%275
Oct 10, 202416.4017.2516.4017.0016.774.87%2,855
Oct 9, 202416.2116.2116.2116.2115.99-2
Oct 8, 202416.2116.2116.2116.2115.99-1.16%100
Oct 7, 202416.4016.4016.4016.4016.182.50%128
Oct 4, 202416.0016.0016.0016.0015.78-2.44%100
Oct 3, 202416.4016.4016.4016.4016.181.86%100
Oct 2, 202416.1016.1016.1016.1015.88--
Oct 1, 202416.1416.1416.1016.1015.88-1,216
Sep 30, 202416.4516.4516.1016.1015.880.63%241
Sep 27, 202416.0016.0016.0016.0015.78-60
Sep 26, 202416.0016.0016.0016.0015.78-75
Sep 25, 202416.0016.0016.0016.0015.78-50
Sep 24, 202416.0016.0016.0016.0015.782.24%2,235
Sep 23, 202416.4416.4415.6515.6515.44-4.22%7,564
Sep 20, 202416.3416.3416.3416.3416.121.49%100
Sep 19, 202416.1016.1016.1016.1015.880.12%220
Sep 18, 202416.0016.0815.9016.0815.86-1,145
Sep 17, 202416.0816.0816.0816.0815.86--
Sep 16, 202416.0816.0816.0816.0815.86-60
Sep 13, 202416.0016.1016.0016.0815.861.45%716
Sep 12, 202416.1016.1015.8515.8515.64-2,981
Sep 11, 202415.8515.8515.8515.8515.64--
Sep 10, 202416.5516.6015.8515.8515.64-1.31%917
Sep 9, 202416.5016.5016.0616.0615.84-6.68%877
Sep 6, 202417.2117.2117.2117.2116.98--
Sep 5, 202416.4017.2116.4017.2116.986.17%1,000
Sep 4, 202416.2016.2116.2016.2115.991.31%1,376
Sep 3, 202416.0016.0016.0016.0015.78--
Aug 30, 202416.2516.4016.0016.0015.78-2.26%10,311
Aug 29, 202416.3716.3716.3716.3716.155.07%100
Aug 28, 202415.5815.5815.5815.5815.37-10
Aug 27, 202416.1516.1515.5815.5815.37-3.53%12,257
Aug 26, 202416.1516.1516.1516.1515.93-1,000
Aug 23, 202416.1516.1516.1516.1515.93-756
Aug 22, 202416.1516.1516.1516.1515.93-16
Aug 21, 202416.1516.1516.1516.1515.932.47%138
Aug 20, 202415.7615.7615.7615.7615.55-10
Aug 19, 202415.7615.7615.7615.7615.55-5
Aug 16, 202415.7615.7615.7615.7615.55-10
Aug 15, 202415.9115.9115.7615.7615.55-705
Aug 14, 202415.7615.7615.7615.7615.550.64%970
Aug 13, 202416.3216.3215.6615.6615.450.13%393
Aug 12, 202415.6415.6415.6415.6415.43--
Aug 9, 202415.6415.6415.6415.6415.43-1
Aug 8, 202415.6415.6415.6415.6415.43-100
Aug 7, 202415.6415.6415.6415.6415.430.84%1,417
Aug 6, 202415.6415.6415.5115.5115.30-0.58%1,990
Aug 5, 202415.6515.6515.4015.6015.39-0.32%3,765