CIB Marine Bancshares Inc (CIBH)

CIBH
🏛️ États-Unis →
36.50
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 26.88 26.88 26.88 26.88 0.0M
2024-12-26 26.78 26.80 26.78 26.80 0.0M
2024-12-24 26.50 26.50 26.50 26.50 0.0M
2024-12-23 26.48 26.50 26.30 26.30 0.0M
2024-12-19 26.77 26.77 26.52 26.52 0.0M
2024-12-17 27.05 27.20 26.77 26.77 0.0M
2024-12-13 27.48 27.50 27.05 27.50 0.0M
2024-12-12 27.53 27.53 27.50 27.50 0.0M
2024-12-03 28.00 28.25 28.00 28.25 0.0M
2024-11-29 28.96 28.96 28.96 28.96 0.0M
2024-11-27 28.00 28.00 28.00 28.00 0.0M
2024-11-22 28.00 28.00 28.00 28.00 0.0M
2024-11-21 28.00 28.00 28.00 28.00 0.0M
2024-11-20 27.78 27.78 27.68 27.68 0.0M
2024-11-14 28.48 29.00 27.69 27.78 0.0M
2024-11-12 28.60 28.90 28.10 28.90 0.0M
2024-11-11 28.90 28.95 28.90 28.95 0.0M
2024-11-08 27.82 28.83 27.82 28.83 0.0M
2024-11-06 27.82 27.85 27.82 27.85 0.0M
2024-11-05 28.52 28.52 27.94 28.00 0.0M
2024-10-31 28.38 28.90 28.38 28.90 0.0M
2024-10-30 27.57 27.57 27.57 27.57 0.0M
2024-10-29 27.53 27.53 27.53 27.53 0.0M
2024-10-28 28.75 28.75 28.75 28.75 0.0M
2024-10-25 28.27 28.50 28.27 28.50 0.0M
2024-10-23 28.25 28.25 28.25 28.25 0.0M
2024-10-22 27.00 28.25 27.00 28.25 0.0M
2024-10-21 28.00 28.00 27.00 27.00 0.0M
2024-10-18 26.50 28.00 26.50 28.00 0.0M
2024-10-17 24.00 26.00 23.15 25.88 0.0M
2024-10-10 21.03 21.03 21.03 21.03 0.0M
2024-10-09 21.00 21.00 21.00 21.00 0.0M
2024-10-08 21.00 21.00 21.00 21.00 0.0M
2024-10-07 20.81 20.81 20.62 20.62 0.0M
2024-10-04 20.64 20.64 20.02 20.02 0.0M
2024-10-03 20.64 20.64 20.64 20.64 0.0M
2024-09-26 20.81 20.81 20.81 20.81 0.0M
2024-09-24 20.00 20.00 20.00 20.00 0.0M
2024-09-20 19.50 19.81 19.50 19.81 0.0M
2024-09-11 19.16 19.16 19.15 19.15 0.0M
2024-09-10 19.15 19.15 19.13 19.14 0.0M
2024-09-05 19.09 19.09 19.09 19.09 0.0M
2024-08-30 19.28 19.28 19.25 19.25 0.0M
2024-08-29 19.27 19.27 19.27 19.27 0.0M
2024-08-27 19.25 19.25 19.25 19.25 0.0M
2024-08-26 19.02 19.02 19.02 19.02 0.0M
2024-08-22 18.54 19.25 18.53 19.25 0.0M
2024-08-20 19.25 19.25 19.25 19.25 0.0M
2024-08-12 18.50 18.50 18.50 18.50 0.0M
2024-08-09 19.00 19.00 18.01 18.01 0.0M
2024-08-08 19.00 19.00 19.00 19.00 0.0M
2024-08-05 18.50 18.50 18.50 18.50 0.0M
2024-08-02 18.00 18.00 17.80 17.80 0.0M
2024-08-01 17.95 17.95 17.90 17.90 0.0M
2024-07-30 17.95 17.95 17.95 17.95 0.0M
2024-07-25 17.75 17.75 17.75 17.75 0.0M
2024-07-24 17.84 17.84 17.84 17.84 0.0M
2024-07-22 17.95 17.95 17.55 17.55 0.0M
2024-07-19 17.95 17.95 17.95 17.95 0.0M
2024-07-18 18.50 18.50 18.50 18.50 0.0M
2024-07-16 17.70 18.22 17.26 18.22 0.0M
2024-07-11 17.15 17.50 17.15 17.41 0.0M
2024-07-10 17.25 17.25 17.25 17.25 0.0M
2024-07-05 17.50 17.50 17.50 17.50 0.0M
2024-07-02 17.12 17.22 17.10 17.21 0.0M
2024-07-01 17.50 17.50 17.30 17.30 0.0M
2024-06-28 17.75 17.75 17.30 17.30 0.0M
2024-06-27 17.75 17.75 17.75 17.75 0.0M
2024-06-12 17.60 17.60 17.60 17.60 0.0M
2024-06-11 17.45 17.45 17.43 17.45 0.0M
2024-06-10 18.00 18.00 17.50 17.50 0.0M
2024-06-07 18.00 18.10 18.00 18.10 0.0M
2024-06-05 17.30 18.00 17.30 18.00 0.0M
2024-06-04 18.10 18.10 18.10 18.10 0.0M
2024-05-31 17.50 18.00 17.50 18.00 0.0M
2024-05-30 17.15 17.50 17.15 17.50 0.0M
2024-05-29 18.00 18.00 17.12 17.12 0.0M
2024-05-28 18.19 18.20 17.50 17.50 0.0M
2024-05-24 18.19 18.19 18.19 18.19 0.0M
2024-05-22 18.20 18.25 17.50 18.18 0.0M
2024-05-20 18.55 18.56 18.55 18.55 0.0M
2024-05-17 18.20 18.75 18.20 18.70 0.0M
2024-05-16 19.00 19.00 18.60 18.60 0.0M
2024-05-15 18.76 18.76 18.75 18.75 0.0M
2024-05-14 18.12 18.55 18.12 18.55 0.0M
2024-05-13 18.80 18.80 18.80 18.80 0.0M
2024-05-09 18.75 18.75 18.75 18.75 0.0M
2024-05-08 18.12 18.75 18.12 18.75 0.0M
2024-05-03 18.50 18.98 18.12 18.98 0.0M
2024-05-02 18.75 18.75 18.75 18.75 0.0M
2024-04-30 18.55 18.59 18.55 18.55 0.0M
2024-04-29 18.50 18.50 18.49 18.50 0.0M
2024-04-26 19.00 19.00 18.55 18.55 0.0M
2024-04-23 18.94 18.95 18.55 18.55 0.0M
2024-04-22 18.51 18.51 18.51 18.51 0.0M
2024-04-18 18.25 18.25 18.25 18.25 0.0M
2024-04-17 19.30 19.34 18.12 19.28 0.0M
2024-04-16 19.50 19.50 19.50 19.50 0.0M
2024-04-12 19.98 20.01 19.75 19.75 0.0M
2024-04-11 20.04 20.04 20.04 20.04 0.0M
2024-04-09 20.10 20.10 19.81 20.05 0.0M
2024-04-08 20.02 20.05 20.00 20.05 0.0M
2024-04-04 20.55 20.60 20.50 20.60 0.0M
2024-04-03 20.63 20.63 20.04 20.04 0.0M
2024-04-02 21.29 21.29 21.29 21.29 0.0M
2024-04-01 20.01 20.50 20.00 20.00 0.0M
2024-03-28 20.45 20.45 20.45 20.45 0.0M
2024-03-27 20.85 20.91 20.85 20.91 0.0M
2024-03-26 20.46 20.46 20.46 20.46 0.0M
2024-03-21 20.01 20.01 20.01 20.01 0.0M
2024-03-20 20.25 20.25 20.25 20.25 0.0M
2024-03-15 20.25 20.25 20.25 20.25 0.0M
2024-03-14 20.25 20.25 20.25 20.25 0.0M
2024-03-13 20.29 20.29 20.27 20.27 0.0M
2024-03-12 20.90 21.00 20.01 21.00 0.0M
2024-03-11 21.02 21.02 20.90 20.90 0.0M
2024-03-05 21.25 21.25 21.02 21.02 0.0M
2024-02-27 21.43 21.48 21.43 21.48 0.0M
2024-02-26 21.10 21.10 21.10 21.10 0.0M
2024-02-22 21.43 21.43 21.43 21.43 0.0M
2024-02-07 21.10 21.10 21.10 21.10 0.0M
2024-01-31 21.50 21.50 21.25 21.25 0.0M
2024-01-29 21.55 21.55 21.50 21.50 0.0M
2024-01-23 21.00 21.00 21.00 21.00 0.0M
2024-01-22 20.51 21.00 20.50 20.64 0.0M
2024-01-12 21.00 21.50 21.00 21.50 0.0M
2024-01-11 21.00 21.00 21.00 21.00 0.0M
2024-01-09 20.75 20.75 20.75 20.75 0.0M
2024-01-05 21.00 21.00 20.51 20.51 0.0M
2024-01-04 21.20 21.20 21.10 21.10 0.0M
2024-01-02 21.10 21.10 21.10 21.10 0.0M