Dark

CLDB
CORTLAND BNCP CRTLD OHIO
stock NASDAQ

Inactive

Oct 29, 2021

29.15USD+3.811%(+1.07)11,237

Pre-market

0.00USD-100.000%(-28.08)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-10-29	28.4700	29.5000	28.0200	29.1500	+3.811%	11,237	0.000%
2021-10-27	28.1600	28.5000	28.0600	28.0800	-0.071%	1,335	+3.811%
2021-10-25	28.5865	28.9400	28.1000	28.1000	-3.103%	4,697	+3.737%
2021-10-22	28.6400	29.0800	28.6400	29.0000	-1.762%	4,081	+0.517%
2021-10-21	30.3900	30.3900	29.5200	29.5200	+0.170%	2,550	-1.253%
2021-10-20	29.3090	29.4700	29.3000	29.4700	+1.306%	1,233	-1.086%
2021-10-19	29.1000	29.1900	28.7000	29.0900	-1.590%	8,522	+0.206%
2021-10-18	28.8400	29.5600	28.5300	29.5600	+1.686%	16,190	-1.387%
2021-10-15	29.1200	29.1600	28.9500	29.0700	+0.241%	15,601	+0.275%
2021-10-14	28.8000	29.6000	28.8000	29.0000	+0.346%	23,586	+0.517%
2021-10-13	28.8400	28.9000	28.4900	28.9000	-0.379%	16,839	+0.865%
2021-10-12	28.7800	29.1400	28.7800	29.0100	+2.004%	10,941	+0.483%
2021-10-11	28.9900	29.6100	28.4400	28.4400	-1.931%	12,145	+2.496%
2021-10-08	28.9700	29.1300	28.8000	29.0000	+0.381%	15,982	+0.517%
2021-10-07	28.7500	28.9000	28.3700	28.8900	+0.278%	15,043	+0.900%
2021-10-06	28.5800	28.8300	28.4200	28.8100	-0.173%	10,071	+1.180%
2021-10-05	28.5400	28.8600	28.0816	28.8600	+1.943%	17,651	+1.005%
2021-10-04	28.8506	28.8506	28.3100	28.3100	+1.835%	14,461	+2.967%
2021-10-01	27.8000	28.2791	27.7600	27.8000	+0.542%	30,469	+4.856%
2021-09-30	27.2800	29.4000	27.2800	27.6500	+0.912%	40,905	+5.425%
2021-09-29	27.4000	27.5300	27.3600	27.4000	+0.735%	14,091	+6.387%
2021-09-28	27.4500	27.4500	27.1000	27.2000	-0.657%	7,248	+7.169%
2021-09-27	27.6600	27.6600	27.3800	27.3800	+0.810%	34,638	+6.465%
2021-09-24	27.1600	27.6300	27.0405	27.1600	+1.343%	17,126	+7.327%
2021-09-23	26.8000	26.8000	26.8000	26.8000	-0.741%	74	+8.769%
2021-09-22	27.0000	27.0000	27.0000	27.0000	0.000%	223	+7.963%
2021-09-21	26.9000	27.0000	26.9000	27.0000	+0.935%	512	+7.963%
2021-09-20	26.7600	26.7600	26.7500	26.7500	-3.185%	663	+8.972%
2021-09-17	26.7700	27.6300	26.7700	27.6300	+4.778%	11,827	+5.501%
2021-09-16	27.3100	27.3100	26.3700	26.3700	-0.265%	530	+10.542%
2021-09-15	26.9900	27.0000	26.3700	26.4400	+0.685%	1,772	+10.250%
2021-09-14	26.2900	26.2900	26.2600	26.2600	-1.278%	420	+11.005%
2021-09-13	26.6000	26.6000	26.6000	26.6000	0.000%	1,742	+9.586%
2021-09-10	26.5500	26.6000	26.5500	26.6000	-0.968%	3,526	+9.586%
2021-09-09	27.4999	27.4999	26.6500	26.8600	-0.884%	470	+8.526%
2021-09-08	26.3800	27.6500	26.3800	27.0995	-1.456%	801	+7.567%
2021-09-07	27.0000	27.5000	26.7000	27.5000	+1.103%	664	+6.000%
2021-09-02	27.2000	27.2000	27.2000	27.2000	0.000%	6,759	+7.169%
2021-09-01	27.2200	27.5000	27.1600	27.2000	+0.778%	7,907	+7.169%
2021-08-31	27.1100	27.1400	26.9900	26.9900	+0.335%	7,808	+8.003%
2021-08-30	27.7000	27.7000	26.9000	26.9000	-0.921%	3,110	+8.364%
2021-08-27	27.0000	27.1500	27.0000	27.1500	-0.037%	4,962	+7.366%
2021-08-26	27.1600	27.1600	27.1600	27.1600	+0.967%	773	+7.327%
2021-08-25	27.2300	27.2300	26.9000	26.9000	-0.223%	5,725	+8.364%
2021-08-24	26.9200	27.1973	26.9000	26.9600	-0.148%	1,187	+8.123%
2021-08-23	26.8250	27.2400	26.8250	27.0000	-0.222%	10,847	+7.963%
2021-08-20	27.0700	27.0700	27.0600	27.0600	-0.843%	637	+7.724%
2021-08-17	27.2900	27.2900	27.2900	27.2900	-0.256%	604	+6.816%
2021-08-16	27.3600	27.3600	27.3600	27.3600	+0.220%	275	+6.542%
2021-08-11	27.2500	27.3800	27.2500	27.3000	+0.701%	6,580	+6.777%
2021-08-10	27.2100	27.2100	27.1000	27.1100	-0.258%	3,414	+7.525%
2021-08-09	27.0000	27.2400	27.0000	27.1800	-0.257%	6,785	+7.248%
2021-08-06	27.1400	27.2500	27.0700	27.2500	+2.721%	6,583	+6.972%
2021-08-04	26.5282	26.5282	26.5282	26.5282	-1.382%	886	+9.883%
2021-08-03	26.7600	27.4500	26.6500	26.9000	+0.486%	12,877	+8.364%
2021-08-02	26.7500	26.9000	26.6000	26.7700	+1.019%	6,596	+8.891%
2021-07-30	26.5000	26.9500	26.4800	26.5000	-1.119%	12,369	+10.000%
2021-07-29	26.5000	26.8000	26.5000	26.8000	-0.372%	759	+8.769%
2021-07-28	26.8200	26.9000	26.4100	26.9000	0.000%	685	+8.364%
2021-07-27	26.6000	26.9000	26.2600	26.9000	+1.071%	8,105	+8.364%
2021-07-23	26.5700	26.8933	26.5700	26.6150	-0.504%	421	+9.525%
2021-07-22	27.0900	27.0900	26.7499	26.7499	+1.943%	349	+8.972%
2021-07-21	26.7300	26.7300	26.2400	26.2400	-2.090%	971	+11.090%
2021-07-20	26.9600	27.2700	26.7900	26.8000	+1.669%	4,265	+8.769%
2021-07-19	26.5500	26.7400	26.3600	26.3600	-0.189%	798	+10.584%
2021-07-16	27.0000	27.0000	26.4100	26.4100	-1.382%	4,998	+10.375%
2021-07-15	26.6700	26.7800	25.9899	26.7800	-0.112%	4,582	+8.850%
2021-07-14	27.0000	27.0000	26.8100	26.8100	-2.189%	2,517	+8.728%
2021-07-13	27.4100	27.4100	27.4100	27.4100	+1.519%	235	+6.348%
2021-07-12	26.5000	27.0500	26.5000	27.0000	+1.887%	4,641	+7.963%
2021-07-09	26.0000	26.5000	26.0000	26.5000	+2.002%	4,111	+10.000%
2021-07-08	25.9800	25.9800	25.9800	25.9800	-2.147%	879	+12.202%
2021-07-06	26.5600	26.5600	26.5000	26.5500	-3.349%	2,273	+9.793%
2021-07-02	27.4700	27.4700	27.4700	27.4700	+1.291%	2,703	+6.116%
2021-07-01	27.1867	27.2400	26.9900	27.1200	+1.383%	6,458	+7.485%
2021-06-30	27.0000	27.0670	26.7500	26.7500	-0.963%	8,051	+8.972%
2021-06-29	27.2664	27.2700	26.7887	27.0100	+0.446%	5,143	+7.923%
2021-06-28	27.6800	27.7001	26.7500	26.8900	-1.610%	5,735	+8.405%
2021-06-25	27.5400	28.2350	27.0100	27.3300	-2.043%	27,648	+6.659%
2021-06-24	27.0000	27.9000	26.4500	27.9000	+1.825%	67,847	+4.480%
2021-06-23	27.3000	28.1600	27.3000	27.4000	+5.425%	342,922	+6.387%
2021-06-22	25.7300	25.9900	25.7300	25.9900	-1.962%	1,643	+12.159%
2021-06-21	26.2100	26.5100	25.9900	26.5100	-1.008%	3,806	+9.959%
2021-06-18	25.2500	26.7800	25.0000	26.7800	+2.881%	8,245	+8.850%
2021-06-17	25.0900	26.0300	25.0100	26.0300	+0.657%	6,172	+11.986%
2021-06-16	24.5000	26.0600	24.5000	25.8600	+5.508%	12,507	+12.722%
2021-06-15	24.5500	24.5500	24.5100	24.5100	-1.960%	1,361	+18.931%
2021-06-14	25.0000	25.0000	25.0000	25.0000	-0.833%	461	+16.600%
2021-06-10	25.2300	25.2300	25.2000	25.2100	+1.245%	776	+15.629%
2021-06-08	24.9000	24.9000	24.9000	24.9000	-1.386%	332	+17.068%
2021-06-07	25.0000	25.2500	25.0000	25.2500	+2.434%	2,260	+15.446%
2021-06-04	25.2500	25.2500	24.0100	24.6500	-2.338%	538	+18.256%
2021-06-03	24.4500	25.2500	24.4400	25.2400	+3.443%	1,244	+15.491%
2021-06-02	24.4400	24.9800	24.3900	24.4000	+2.220%	10,049	+19.467%
2021-06-01	23.8000	24.0400	23.2000	23.8700	+2.888%	5,002	+22.120%
2021-05-28	23.2200	23.4750	23.1500	23.2000	-0.215%	2,496	+25.647%
2021-05-27	24.5000	24.5000	23.1600	23.2500	+0.216%	9,016	+25.376%
2021-05-26	23.2000	23.2000	23.2000	23.2000	+0.216%	1,112	+25.647%
2021-05-25	23.2000	23.2000	23.1000	23.1500	+0.130%	3,036	+25.918%
2021-05-24	23.2170	23.2170	23.1200	23.1200	-0.559%	1,627	+26.081%
2021-05-21	23.1100	23.2500	23.1100	23.2500	+0.606%	1,166	+25.376%
2021-05-19	23.0000	23.1100	23.0000	23.1100	+0.347%	853	+26.136%
2021-05-18	23.0000	23.0300	23.0000	23.0300	-0.317%	690	+26.574%
2021-05-14	23.3230	23.3230	23.1033	23.1033	+0.449%	384	+26.172%
2021-05-13	23.0000	23.0000	23.0000	23.0000	0.000%	302	+26.739%
2021-05-12	23.2970	23.2970	23.0000	23.0000	-0.260%	4,531	+26.739%
2021-05-11	23.0600	23.0600	23.0600	23.0600	-2.081%	429	+26.409%
2021-05-10	23.5500	23.5501	23.5500	23.5501	-0.674%	668	+23.779%
2021-05-07	23.5009	23.7100	23.5009	23.7100	+0.155%	409	+22.944%
2021-05-06	23.6732	23.6732	23.6732	23.6732	+2.793%	254	+23.135%
2021-05-05	23.0300	23.0300	23.0300	23.0300	+0.479%	9	+26.574%
2021-05-04	23.5000	23.5000	22.9200	22.9201	-3.657%	1,587	+27.181%
2021-05-03	23.8300	23.8300	23.7900	23.7900	+1.019%	859	+22.530%
2021-04-30	23.0000	23.8400	23.0000	23.5500	+2.945%	2,609	+23.779%
2021-04-29	23.2574	23.2574	22.8763	22.8763	-2.613%	1,901	+27.424%
2021-04-28	23.4900	23.4900	23.4900	23.4900	+0.069%	449	+24.095%
2021-04-27	23.4999	23.4999	23.0000	23.4739	+2.060%	1,793	+24.180%
2021-04-26	23.0500	23.0500	23.0000	23.0000	-2.128%	4,743	+26.739%
2021-04-23	23.5000	23.5000	23.5000	23.5000	+2.174%	444	+24.043%
2021-04-22	23.0000	23.0000	22.9150	23.0000	0.000%	1,273	+26.739%
2021-04-21	23.0000	23.0000	23.0000	23.0000	0.000%	627	+26.739%
2021-04-20	23.0000	23.0000	23.0000	23.0000	+0.087%	472	+26.739%
2021-04-19	22.9800	22.9800	22.9800	22.9800	-0.363%	433	+26.849%
2021-04-16	22.7600	23.0637	22.7400	23.0637	+1.602%	958	+26.389%
2021-04-15	22.6400	22.7000	22.6400	22.7000	+0.723%	1,839	+28.414%
2021-04-09	22.5370	22.5370	22.5370	22.5370	-5.703%	1,273	+29.343%
2021-04-08	23.5000	23.9000	22.9400	23.9000	+2.180%	3,933	+21.967%
2021-04-07	23.3900	23.3900	23.3900	23.3900	-1.359%	430	+24.626%
2021-04-06	23.7123	23.7123	23.7123	23.7123	+2.821%	369	+22.932%
2021-04-05	23.3500	23.3500	23.0618	23.0618	-1.192%	435	+26.400%
2021-04-01	22.5550	23.6500	22.5550	23.3400	+5.707%	4,186	+24.893%
2021-03-29	21.9700	22.3000	21.9700	22.0800	-2.297%	1,554	+32.020%
2021-03-26	21.9000	23.2100	21.9000	22.5990	+3.333%	6,516	+28.988%
2021-03-25	22.3700	22.3700	21.8700	21.8700	-3.868%	1,059	+33.288%
2021-03-24	22.6100	23.2150	22.6000	22.7500	+1.111%	2,453	+28.132%
2021-03-23	22.5000	22.5000	22.5000	22.5000	-3.640%	1,906	+29.556%
2021-03-19	22.2500	23.3500	22.1000	23.3500	+6.670%	11,200	+24.839%
2021-03-18	21.5500	21.8900	21.5500	21.8900	+1.672%	608	+33.166%
2021-03-17	21.8500	21.8500	21.5200	21.5300	+0.373%	3,217	+35.392%
2021-03-16	21.4100	21.4500	21.4100	21.4500	+0.093%	514	+35.897%
2021-03-15	21.4201	21.4700	21.4201	21.4300	+0.563%	705	+36.024%
2021-03-12	21.6019	22.2700	21.3100	21.3100	0.000%	2,869	+36.790%
2021-03-11	20.8100	23.7100	20.8100	21.3100	+0.141%	4,765	+36.790%
2021-03-10	20.7200	21.6100	20.7200	21.2800	+1.324%	1,935	+36.983%
2021-03-09	20.6600	21.3100	20.0000	21.0020	+4.228%	3,929	+38.796%
2021-03-08	20.1500	21.9600	19.9900	20.1500	+0.474%	9,770	+44.665%
2021-03-05	20.1300	20.6800	19.7079	20.0550	-0.397%	2,655	+45.350%
2021-03-04	19.5900	20.1500	19.5900	20.1350	-1.299%	1,336	+44.773%
2021-03-03	20.4400	21.5100	20.4000	20.4000	+1.493%	2,796	+42.892%
2021-03-02	19.9500	22.3300	19.7340	20.1000	+2.134%	21,504	+45.025%
2021-03-01	19.7900	20.0000	19.2600	19.6800	+1.969%	13,983	+48.120%
2021-02-26	19.6500	20.0000	19.3000	19.3000	-1.178%	2,591	+51.036%
2021-02-25	19.9900	20.3600	19.5000	19.5300	+1.666%	6,196	+49.258%
2021-02-24	19.5000	19.5000	19.2100	19.2100	-1.487%	1,648	+51.744%
2021-02-23	19.5000	19.5000	19.0000	19.5000	+4.670%	3,697	+49.487%
2021-02-22	18.7000	18.7000	18.6300	18.6300	-0.374%	948	+56.468%
2021-02-19	18.2400	19.5000	18.2400	18.7000	+3.144%	5,846	+55.882%
2021-02-18	18.1500	18.2000	18.1300	18.1300	+0.166%	1,163	+60.783%
2021-02-17	18.0000	18.1535	18.0000	18.1000	+0.556%	17,009	+61.050%
2021-02-16	17.9000	18.0000	17.9000	18.0000	+0.028%	1,188	+61.944%
2021-02-12	17.8500	18.0000	17.7500	17.9950	+1.209%	5,755	+61.989%
2021-02-11	17.7801	18.0000	17.7800	17.7800	-2.028%	1,653	+63.948%
2021-02-09	17.9134	18.1480	17.9134	18.1480	-0.559%	819	+60.624%
2021-02-08	18.2400	18.2501	18.2400	18.2501	+0.076%	3,479	+59.725%
2021-02-05	18.2400	18.2400	18.2362	18.2362	+2.429%	677	+59.847%
2021-02-04	18.2500	18.2500	17.8038	17.8038	+1.043%	957	+63.729%
2021-02-01	17.5400	17.6300	17.3500	17.6200	+3.586%	6,395	+65.437%
2021-01-29	17.9300	17.9300	17.0100	17.0100	-5.734%	1,403	+71.370%
2021-01-28	18.0300	18.0446	17.9200	18.0446	-0.526%	722	+61.544%
2021-01-27	17.7500	18.6200	17.7500	18.1400	+4.193%	2,537	+60.695%
2021-01-26	17.7500	17.7516	17.4100	17.4100	-5.226%	754	+67.433%
2021-01-22	18.3200	18.3700	18.3200	18.3700	+0.272%	437	+58.683%
2021-01-21	18.3194	18.9100	18.2500	18.3201	+0.274%	9,029	+59.115%
2021-01-20	18.1600	18.2700	18.1600	18.2700	-2.508%	814	+59.551%
2021-01-19	18.0750	18.7400	18.0700	18.7400	-0.053%	651	+55.550%
2021-01-14	19.0000	19.0000	18.5000	18.7500	-0.251%	1,887	+55.467%
2021-01-12	18.8400	18.8400	18.4000	18.7971	+0.600%	1,263	+55.077%
2021-01-11	18.8000	18.8000	18.4000	18.6850	+1.549%	2,251	+56.007%
2021-01-08	18.4000	18.4000	18.4000	18.4000	-2.335%	287	+58.424%
2021-01-07	18.8400	18.8400	18.8400	18.8400	+2.670%	720	+54.724%
2021-01-06	18.0466	18.7000	18.0200	18.3500	+0.824%	16,272	+58.856%
2021-01-05	18.2000	18.2000	18.2000	18.2000	-1.622%	329	+60.165%
2021-01-04	18.5000	18.5000	18.5000	18.5000	-1.070%	476	+57.568%
2020-12-31	18.6000	18.7000	18.6000	18.7000	+1.081%	436	+55.882%
2020-12-30	18.7500	18.7500	18.5000	18.5000	-2.938%	2,457	+57.568%
2020-12-28	18.9300	19.0600	18.4400	19.0600	+0.687%	1,482	+52.938%
2020-12-23	19.9500	19.9500	18.8500	18.9300	-5.160%	3,765	+53.988%
2020-12-22	18.5000	19.9600	18.5000	19.9600	+2.045%	1,051	+46.042%
2020-12-21	19.5600	19.5600	19.5600	19.5600	+4.320%	430	+49.029%
2020-12-18	18.3000	19.9400	18.3000	18.7500	+2.515%	2,692	+55.467%
2020-12-17	18.1000	18.5750	18.0001	18.2900	+1.611%	5,831	+59.377%
2020-12-16	18.2100	18.2100	17.9100	18.0000	-0.056%	2,953	+61.944%
2020-12-15	18.2600	18.2600	17.9001	18.0100	+0.779%	3,721	+61.855%
2020-12-14	17.4700	17.8707	17.2270	17.8707	+3.899%	3,809	+63.116%
2020-12-11	17.4845	17.4845	17.2000	17.2000	+5.070%	606	+69.477%
2020-12-08	16.6752	17.0500	16.3700	16.3700	+0.306%	7,172	+78.070%
2020-12-07	16.2000	16.5380	16.1601	16.3200	+0.431%	2,598	+78.615%
2020-12-04	16.2500	16.2500	16.1700	16.2500	-0.123%	1,475	+79.385%
2020-12-03	16.2300	16.2700	16.1800	16.2700	+0.743%	1,815	+79.164%
2020-12-02	16.1100	16.1500	16.1100	16.1500	-3.812%	1,938	+80.495%
2020-12-01	17.0000	17.2500	16.0100	16.7900	+1.758%	11,613	+73.615%
2020-11-30	16.0000	16.7700	15.7500	16.5000	+4.430%	10,497	+76.667%
2020-11-27	16.7400	16.7400	15.4391	15.8000	-2.769%	3,056	+84.494%
2020-11-25	16.0000	16.2500	15.6189	16.2500	+0.619%	8,637	+79.385%
2020-11-24	16.0000	16.5800	16.0000	16.1500	+2.540%	2,499	+80.495%
2020-11-23	15.7000	15.7500	15.5250	15.7500	+3.279%	3,700	+85.079%
2020-11-20	15.4980	15.4980	15.0000	15.2500	+3.390%	1,594	+91.148%
2020-11-19	14.6101	14.7500	14.6100	14.7500	+1.027%	2,033	+97.627%
2020-11-18	15.0123	15.0123	14.6000	14.6000	+0.052%	622	+99.658%
2020-11-17	14.0601	14.5924	14.0601	14.5924	-0.461%	1,234	+99.762%
2020-11-16	14.8797	14.8797	14.6600	14.6600	-6.624%	940	+98.840%
2020-11-11	15.6000	15.7500	15.6000	15.7000	+0.079%	1,954	+85.669%
2020-11-10	15.1100	15.7500	15.1100	15.6876	+4.237%	1,755	+85.816%
2020-11-09	14.6000	15.1400	14.6000	15.0500	+3.436%	3,703	+93.688%
2020-11-06	14.3500	14.6000	14.3500	14.5500	+2.105%	1,805	+100.344%
2020-11-05	15.2090	15.2090	14.0900	14.2500	-2.263%	5,502	+104.561%
2020-11-04	14.7500	14.7500	14.5800	14.5800	-3.762%	2,045	+99.931%
2020-11-03	15.4500	15.4500	15.1500	15.1500	+0.676%	1,205	+92.409%
2020-11-02	15.0482	15.0482	15.0482	15.0482	+0.455%	189	+93.711%
2020-10-30	14.6000	14.9800	14.6000	14.9800	-4.403%	393	+94.593%
2020-10-29	15.6700	15.6700	15.6700	15.6700	+3.398%	502	+86.024%
2020-10-27	15.1550	15.1550	15.1550	15.1550	+1.695%	303	+92.346%
2020-10-26	14.9809	14.9809	14.9024	14.9024	+0.353%	1,292	+95.606%
2020-10-23	14.8500	14.8500	14.8500	14.8500	+2.343%	286	+96.296%
2020-10-22	14.7500	14.7500	14.5100	14.5100	-0.435%	754	+100.896%
2020-10-21	14.9100	14.9101	14.5734	14.5734	-2.844%	1,747	+100.022%
2020-10-20	15.5500	15.5500	14.8100	15.0000	-0.607%	2,054	+94.333%
2020-10-19	14.7600	15.0916	14.7600	15.0916	-2.635%	802	+93.154%
2020-10-16	15.6500	15.6500	15.5000	15.5000	+4.606%	568	+88.065%
2020-10-14	14.5400	14.8175	14.5400	14.8175	+1.420%	720	+96.727%
2020-10-13	14.5800	14.6100	14.5800	14.6100	-0.068%	607	+99.521%
2020-10-12	15.7500	15.7901	14.6200	14.6200	-7.057%	7,718	+99.384%
2020-10-09	15.7500	16.3000	15.7300	15.7300	-0.064%	4,172	+85.315%
2020-10-08	15.5500	15.7400	15.3600	15.7400	+2.541%	2,770	+85.197%
2020-10-06	15.2500	15.6300	15.1500	15.3500	+1.588%	8,817	+89.902%
2020-10-05	15.0000	15.1800	14.8584	15.1100	+0.733%	15,396	+92.919%
2020-10-02	15.7500	15.7500	15.0000	15.0000	-3.846%	6,704	+94.333%
2020-10-01	15.3400	15.6000	15.3400	15.6000	+2.835%	687	+86.859%
2020-09-30	15.2676	15.2676	15.0000	15.1700	-1.429%	1,997	+92.156%
2020-09-29	15.5200	15.5200	15.3900	15.3900	+1.183%	411	+89.409%
2020-09-28	15.0600	15.3000	15.0000	15.2100	-1.744%	1,347	+91.650%
2020-09-23	15.7287	15.7287	15.4750	15.4800	-1.401%	846	+88.307%
2020-09-22	15.0200	15.7000	15.0200	15.7000	-2.181%	690	+85.669%
2020-09-21	17.3000	17.3000	15.9000	16.0500	-2.845%	2,343	+81.620%
2020-09-18	18.2400	18.9400	16.5100	16.5200	-10.703%	31,364	+76.453%
2020-09-17	18.5000	18.5500	18.2000	18.5000	+0.108%	8,781	+57.568%
2020-09-16	18.1200	18.5000	16.5600	18.4800	+1.987%	9,747	+57.738%
2020-09-15	18.3800	18.5000	17.5101	18.1200	-2.054%	5,057	+60.872%
2020-09-14	17.9500	18.5000	17.9000	18.5000	+3.641%	19,832	+57.568%
2020-09-11	18.2500	18.2500	17.0200	17.8500	-3.514%	17,163	+63.305%
2020-09-10	18.2000	18.5400	18.2000	18.5000	0.000%	13,114	+57.568%
2020-09-09	18.3800	18.5000	17.6500	18.5000	+0.543%	12,162	+57.568%
2020-09-08	14.7300	21.0000	14.0000	18.4000	+27.778%	15,048	+58.424%
2020-09-04	14.6476	14.6476	14.4000	14.4000	-3.030%	1,329	+102.431%
2020-09-03	14.2500	14.9000	14.2500	14.8500	+3.484%	1,975	+96.296%
2020-09-02	15.4600	16.5000	14.3500	14.3500	+0.702%	3,403	+103.136%
2020-09-01	13.8000	14.2500	13.7500	14.2500	+1.786%	27,228	+104.561%
2020-08-31	13.3300	14.0000	13.3200	14.0000	+0.336%	2,462	+108.214%
2020-08-28	14.4666	14.4666	13.9090	13.9531	-0.335%	2,932	+108.914%
2020-08-25	13.7100	14.0000	13.7100	14.0000	+2.156%	1,787	+108.214%
2020-08-20	13.7001	13.7100	13.7000	13.7045	-2.111%	2,960	+112.704%
2020-08-19	13.9549	14.0000	13.9549	14.0000	+0.719%	1,033	+108.214%
2020-08-18	14.0000	14.0000	13.8791	13.9000	-0.714%	975	+109.712%
2020-08-17	14.0000	14.0000	14.0000	14.0000	0.000%	739	+108.214%
2020-08-14	13.2401	14.0000	13.2401	14.0000	0.000%	900	+108.214%
2020-08-13	14.0000	14.0000	14.0000	14.0000	+0.143%	952	+108.214%
2020-08-11	13.6818	14.0000	13.6818	13.9800	-0.143%	1,881	+108.512%
2020-08-10	13.9298	14.0000	13.9298	14.0000	+0.071%	1,509	+108.214%
2020-08-07	13.9900	13.9900	13.9900	13.9900	-0.071%	159	+108.363%
2020-08-06	14.0000	14.0000	14.0000	14.0000	+1.266%	568	+108.214%
2020-08-05	13.9900	14.0000	13.8250	13.8250	-0.871%	1,225	+110.850%
2020-08-04	13.4729	13.9465	13.4729	13.9465	+1.799%	1,945	+109.013%
2020-08-03	13.5550	13.7000	13.1600	13.7000	+1.256%	1,440	+112.774%
2020-07-30	14.0000	14.0000	13.5300	13.5300	+1.716%	875	+115.447%
2020-07-29	13.3017	13.3017	13.3017	13.3017	-4.987%	347	+119.145%
2020-07-28	13.9999	13.9999	13.9999	13.9999	-0.001%	196	+108.216%
2020-07-23	14.0000	14.0000	14.0000	14.0000	+3.704%	485	+108.214%
2020-07-20	13.9000	13.9000	13.5000	13.5000	-3.571%	208	+115.926%
2020-07-17	14.0000	14.0000	13.9700	14.0000	+2.752%	1,021	+108.214%
2020-07-16	13.6250	13.6250	13.6250	13.6250	-2.330%	221	+113.945%
2020-07-14	13.5517	13.9700	13.1600	13.9500	+4.260%	987	+108.961%
2020-07-13	13.4800	13.5300	13.0100	13.3800	-0.149%	3,824	+117.862%
2020-07-10	12.8410	13.5300	12.8410	13.4000	+0.075%	2,353	+117.537%
2020-07-09	13.4100	13.4900	13.3800	13.3900	-0.149%	2,821	+117.700%
2020-07-08	13.4700	13.4700	13.4100	13.4100	-2.473%	1,568	+117.375%
2020-07-07	13.0000	13.7500	13.0000	13.7500	+7.087%	1,575	+112.000%
2020-07-06	12.7150	12.8800	12.7150	12.8400	-2.357%	968	+127.025%
2020-07-02	13.5000	13.5000	13.1500	13.1500	-0.680%	293	+121.673%
2020-07-01	12.5000	13.2400	12.5000	13.2400	+0.151%	6,432	+120.166%
2020-06-25	13.6600	13.6600	12.8400	13.2200	+1.614%	1,833	+120.499%
2020-06-24	13.9100	13.9100	13.0000	13.0100	-6.065%	6,016	+124.058%
2020-06-23	14.0000	14.0000	12.9300	13.8500	-0.574%	24,164	+110.469%
2020-06-22	13.5000	13.9300	13.4900	13.9300	+3.262%	12,445	+109.261%
2020-06-19	12.4200	13.4900	12.4200	13.4900	+0.297%	7,926	+116.086%
2020-06-18	13.4000	13.6800	12.8100	13.4500	-2.253%	18,673	+116.729%
2020-06-17	13.9800	13.9800	13.5000	13.7600	-1.924%	3,740	+111.846%
2020-06-16	14.0450	14.0500	13.8500	14.0300	+7.923%	1,354	+107.769%
2020-06-15	13.9000	13.9000	12.5100	13.0000	-6.676%	1,886	+124.231%
2020-06-12	13.5100	14.1000	13.5100	13.9300	-1.763%	1,506	+109.261%
2020-06-11	14.0550	14.3050	13.7700	14.1800	-0.491%	3,059	+105.571%
2020-06-10	13.8387	14.3700	13.7500	14.2500	0.000%	981	+104.561%
2020-06-09	13.8777	14.2500	13.8500	14.2500	+2.151%	41,666	+104.561%
2020-06-08	13.5300	14.5000	13.5300	13.9500	+1.825%	11,317	+108.961%
2020-06-05	12.3300	13.9500	12.2600	13.7000	+12.295%	15,334	+112.774%
2020-06-04	12.1700	12.2000	11.9900	12.2000	-1.771%	9,835	+138.934%
2020-06-03	12.4900	12.6500	12.4100	12.4200	+2.222%	10,887	+134.702%
2020-06-02	13.1600	13.1600	11.2000	12.1500	-6.538%	8,118	+139.918%
2020-06-01	12.7600	13.2450	12.6650	13.0000	+1.018%	12,735	+124.231%
2020-05-29	12.6500	12.8700	12.6500	12.8690	-1.008%	3,144	+126.513%
2020-05-28	14.0000	14.0000	11.1000	13.0000	+1.325%	32,889	+124.231%
2020-05-27	13.0400	13.0400	12.8000	12.8300	-1.686%	55,485	+127.202%
2020-05-26	13.3000	13.3000	13.0000	13.0500	-0.191%	2,664	+123.372%
2020-05-22	13.7700	13.7700	13.0700	13.0750	-6.607%	853	+122.945%
2020-05-21	14.0000	14.0000	14.0000	14.0000	+2.115%	197	+108.214%
2020-05-20	13.7100	13.7100	13.7100	13.7100	-0.472%	346	+112.619%
2020-05-18	13.7750	13.7750	13.7750	13.7750	+6.371%	436	+111.615%
2020-05-15	12.9500	12.9500	12.9500	12.9500	+2.696%	286	+125.097%
2020-05-14	13.4500	13.4500	12.6100	12.6100	-1.176%	9,309	+131.166%
2020-05-13	13.1000	13.1000	12.7600	12.7600	-3.698%	556	+128.448%
2020-05-12	13.2500	13.2500	13.2500	13.2500	-2.178%	7,342	+120.000%
2020-05-11	13.1000	13.5450	13.1000	13.5450	-4.881%	1,788	+115.209%
2020-05-07	14.2400	14.2400	14.2400	14.2400	+6.269%	311	+104.705%
2020-05-06	13.1200	13.5000	13.1000	13.4000	-6.620%	2,299	+117.537%
2020-05-01	14.3500	14.3500	14.3500	14.3500	0.000%	722	+103.136%
2020-04-30	14.2000	14.3500	14.2000	14.3500	+6.284%	1,651	+103.136%
2020-04-29	13.1800	13.5015	13.1800	13.5015	+1.640%	262	+115.902%
2020-04-28	13.2836	13.2836	13.2836	13.2836	+1.394%	243	+119.444%
2020-04-27	13.1001	13.1500	13.1001	13.1010	-0.373%	4,981	+122.502%
2020-04-23	13.1500	13.1500	13.1500	13.1500	-1.704%	343	+121.673%
2020-04-21	13.3780	13.3780	13.3780	13.3780	-1.632%	251	+117.895%
2020-04-20	13.4900	13.6000	13.4242	13.6000	-1.694%	7,201	+114.338%
2020-04-17	13.7500	13.9000	13.7500	13.8343	+1.537%	681	+110.708%
2020-04-15	13.6249	13.6249	13.6249	13.6249	-1.267%	288	+113.947%
2020-04-09	13.7000	14.0100	13.6500	13.7998	+0.728%	54,548	+111.235%
2020-04-08	13.3000	13.7000	13.3000	13.7000	+1.481%	30,902	+112.774%
2020-04-07	13.7500	13.7500	13.0100	13.5000	+1.887%	29,050	+115.926%
2020-04-06	13.6800	13.6800	13.2500	13.2500	-2.609%	1,110	+120.000%
2020-04-03	13.1600	13.7100	12.8000	13.6050	+4.654%	2,764	+114.259%
2020-04-02	14.2500	14.2500	12.9700	13.0000	-9.847%	1,301	+124.231%
2020-04-01	14.4238	14.4238	13.2500	14.4200	+6.815%	1,956	+102.150%
2020-03-31	14.2500	14.3181	13.5000	13.5000	-3.571%	1,231	+115.926%
2020-03-30	14.0000	14.0000	14.0000	14.0000	-0.214%	214	+108.214%
2020-03-27	14.2500	14.2500	11.7000	14.0300	-6.404%	16,056	+107.769%
2020-03-26	14.3500	14.9900	14.3500	14.9900	+10.302%	650	+94.463%
2020-03-25	14.9900	15.0000	13.5900	13.5900	-9.340%	3,617	+114.496%
2020-03-23	14.0100	14.9900	14.0100	14.9900	+5.267%	1,781	+94.463%
2020-03-20	14.5000	14.5000	14.2400	14.2400	-5.130%	1,543	+104.705%
2020-03-19	14.2529	16.9899	14.2529	15.0100	+14.702%	5,326	+94.204%
2020-03-18	13.0861	13.0861	13.0861	13.0861	-13.337%	536	+122.755%
2020-03-17	15.0000	15.1000	15.0000	15.1000	-4.551%	3,591	+93.046%
2020-03-16	17.8100	17.8300	15.0000	15.8200	-12.111%	3,082	+84.260%
2020-03-13	18.8200	18.8200	17.8100	18.0000	-7.928%	5,870	+61.944%
2020-03-12	19.8000	19.8000	19.3100	19.5500	-1.783%	5,805	+49.105%
2020-03-11	20.9800	20.9800	19.9000	19.9050	-6.329%	4,343	+46.446%
2020-03-10	20.7000	21.2500	20.7000	21.2500	+2.707%	1,107	+37.176%
2020-03-09	20.7000	20.7000	19.9000	20.6900	-0.048%	3,926	+40.889%
2020-03-06	20.7000	20.7000	20.7000	20.7000	-0.957%	201	+40.821%
2020-03-05	21.0000	21.0100	20.8900	20.9000	-3.016%	2,507	+39.474%
2020-03-04	21.5000	21.9800	21.5000	21.5500	0.000%	5,090	+35.267%
2020-03-03	22.0000	22.3700	21.2750	21.5500	-2.045%	12,530	+35.267%
2020-03-02	22.0000	22.0000	22.0000	22.0000	+1.149%	378	+32.500%
2020-02-28	21.0000	21.7500	21.0000	21.7500	-1.136%	648	+34.023%
2020-02-27	22.0000	22.0000	20.1790	22.0000	+1.970%	105,780	+32.500%
2020-02-26	21.1000	21.5750	21.0500	21.5750	+1.865%	1,617	+35.110%
2020-02-25	21.1001	21.1900	21.1001	21.1800	-3.683%	1,246	+37.630%
2020-02-21	21.9900	21.9900	21.9900	21.9900	0.000%	367	+32.560%
2020-02-20	21.9900	22.0000	20.6838	21.9900	+2.137%	1,059	+32.560%
2020-02-19	21.5250	21.5300	21.4300	21.5300	-2.003%	1,502	+35.392%
2020-02-18	20.5000	22.0000	20.5000	21.9700	-6.111%	63,203	+32.681%
2020-02-14	20.3914	23.4000	20.2133	23.4000	+11.482%	4,046	+24.573%

.dark-mode .dDGY7Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dDGY7Y{ color: #333333; background-color: white; border: 2px solid #333333; }CLDBCORTLAND BNCP CRTLD OHIOstock NASDAQ

CLDB
CORTLAND BNCP CRTLD OHIO
stock NASDAQ