Community Investors Bancorp (CIBN) Historical Prices

3 Followers

Time Period

Events

CIBN historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	29.00	29.00	29.00	29.00	29.00	-0.19%	300	1.80
Nov 10, 2026	29.06	30.07	28.04	29.06	29.06	+0.02%	0	0.00
Nov 09, 2026	29.05	30.07	28.03	29.05	29.05	0.00%	0	0.00
Nov 06, 2026	29.05	30.07	28.03	29.05	29.05	0.00%	0	0.00
Nov 05, 2026	29.05	30.07	28.03	29.05	29.05	+3.60%	0	0.00
Nov 04, 2026	28.04	28.04	28.04	28.04	28.04	-3.48%	360	2.24
Nov 03, 2026	29.05	30.07	28.03	29.05	29.05	0.00%	0	0.00
Nov 02, 2026	29.05	30.07	28.03	29.05	29.05	0.00%	0	0.00
Oct 30, 2026	29.05	30.07	28.03	29.05	29.05	+2.00%	0	0.00
Oct 29, 2026	28.48	28.48	28.48	28.48	28.48	+2.08%	597	3.95
Oct 28, 2026	27.90	28.20	27.60	27.90	27.90	0.00%	0	0.00
Oct 27, 2026	27.90	28.20	27.60	27.90	27.90	+1.09%	0	0.00
Oct 26, 2026	27.60	27.60	27.60	27.60	27.60	-1.08%	150	1.01
Oct 23, 2026	27.90	28.20	27.60	27.90	27.90	0.00%	0	0.00
Oct 22, 2026	27.90	28.20	27.60	27.90	27.90	0.00%	0	0.00
Oct 21, 2026	27.90	28.20	27.60	27.90	27.90	0.00%	0	0.00
Oct 20, 2026	27.90	28.20	27.60	27.90	27.90	0.00%	0	0.00
Oct 19, 2026	27.90	28.20	27.60	27.90	27.90	0.00%	0	0.00
Oct 16, 2026	27.90	28.20	27.60	27.90	27.90	0.00%	0	0.00
Oct 15, 2026	27.90	28.20	27.60	27.90	27.90	+0.18%	0	0.00
Oct 14, 2026	27.85	28.20	27.50	27.85	27.85	0.00%	0	0.00
Oct 13, 2026	27.85	28.20	27.50	27.85	27.85	0.00%	0	0.00
Oct 12, 2026	27.85	28.20	27.50	27.85	27.85	0.00%	0	0.00
Oct 09, 2026	27.85	28.20	27.50	27.85	27.85	-0.18%	0	0.00
Oct 08, 2026	27.90	28.20	27.60	27.90	27.90	+1.09%	0	0.00
Oct 07, 2026	27.60	27.60	27.57	27.60	27.60	+0.36%	312	1.69
Oct 06, 2026	27.50	27.50	27.50	27.50	27.50	-0.90%	150	0.80
Oct 05, 2026	27.75	28.00	27.50	27.75	27.75	+0.87%	0	0.00
Oct 02, 2026	27.51	27.51	27.51	27.51	27.51	-1.31%	250	1.35
Oct 01, 2026	27.88	28.20	27.55	27.88	27.88	-0.45%	0	0.00
Sep 30, 2026	28.00	28.00	28.00	28.00	28.00	+0.52%	2,100	13.81
Sep 29, 2026	27.86	28.20	27.51	27.86	27.86	-0.02%	0	0.00
Sep 28, 2026	27.86	27.86	27.86	27.86	27.86	+0.04%	107	0.71
Sep 25, 2026	27.85	28.20	27.50	27.85	27.85	0.00%	0	0.00
Sep 24, 2026	27.85	28.20	27.50	27.85	27.85	+1.27%	0	0.00
Sep 23, 2026	27.50	27.50	27.50	27.50	27.50	-0.90%	4,000	40.82
Sep 22, 2026	27.91	27.91	27.75	27.75	27.75	-1.77%	500	5.55
Sep 21, 2026	28.25	28.70	27.80	28.25	28.25	-0.18%	0	0.00
Sep 18, 2026	28.30	28.70	27.90	28.30	28.30	0.00%	0	0.00
Sep 17, 2026	28.30	28.70	27.90	28.30	28.30	0.00%	0	0.00
Sep 16, 2026	28.30	28.70	27.90	28.30	28.30	+0.27%	0	0.00
Sep 15, 2026	28.23	28.70	27.75	28.23	28.23	0.00%	0	0.00
Sep 14, 2026	28.23	28.70	27.75	28.23	28.23	0.00%	0	0.00
Sep 11, 2026	28.23	28.70	27.75	28.23	28.23	+0.36%	0	0.00
Sep 10, 2026	28.23	28.70	27.75	28.23	28.13	-0.53%	0	0.00
Sep 09, 2026	28.38	28.70	28.05	28.38	28.27	+1.21%	0	0.00
Sep 08, 2026	27.95	28.04	27.95	28.04	27.94	-1.11%	350	3.63
Sep 07, 2026	28.35	28.70	28.00	28.35	28.25	0.00%	0	0.00
Sep 04, 2026	28.35	28.70	28.00	28.35	28.25	+0.09%	0	0.00
Sep 03, 2026	28.33	28.70	27.95	28.33	28.22	0.00%	0	0.00

Community Investors Bancorp historical prices

Community Investors Bancorp (CIBN) Historical Prices

Become an Expert with TipRanks Premium