CMS BANCORP Historical Stock Price

Below is the stock price history for Cms Bancorp CMSB. Data is recorded each day for the historical open, high, low, close and volume. The Cms Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cms Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2015-03-19 13.18 13.18 13.18 13.18 9
2015-02-13 13.19 13.19 13.19 13.19 100
2015-02-12 13.08 13.16 13.08 13.16 900
2015-01-21 13.17 13.17 13.17 13.17 400
2015-01-12 12.80 12.91 12.80 12.86 400
2014-12-23 12.75 12.75 12.75 12.75 1,300
2014-12-19 12.75 12.75 12.75 12.75 200
2014-12-18 12.825 12.825 12.825 12.825 200
2014-12-16 12.77 12.77 12.75 12.75 2,100
2014-12-11 12.85 12.85 12.85 12.85 100
2014-12-05 12.80 12.80 12.80 12.80 4,294
2014-12-04 12.88 12.88 12.88 12.88 200
2014-12-03 12.78 12.80 12.78 12.80 2,900
2014-12-01 12.83 12.84 12.83 12.83 2,865
2014-10-15 12.85 12.85 12.85 12.85 100
2014-09-30 12.88 12.88 12.88 12.88 200
2014-09-29 12.85 12.86 12.85 12.86 5,100
2014-09-26 12.81 12.88 12.81 12.88 2,531
2014-09-23 11.45 11.45 11.45 11.45 77
2014-09-19 11.47 11.47 11.47 11.47 1
2014-09-16 11.37 11.49 11.37 11.49 300
2014-09-15 11.53 11.53 11.45 11.45 400
2014-08-19 11.80 11.80 11.80 11.80 100
2014-08-04 11.97 11.97 11.97 11.97 100
2014-07-30 11.90 11.90 11.90 11.90 200
2014-07-22 12.00 12.00 12.00 12.00 200
2014-07-21 12.00 12.04 12.00 12.04 1,700
2014-07-18 11.50 11.80 11.50 11.80 630
2014-07-17 11.20 11.50 11.20 11.50 260
2014-07-10 11.35 11.35 11.35 11.35 1,000

» More Cms Bancorp Stock Price History

To see other companies like Cms Bancorp (CMSB), view our stock market today for news, and other data.