Dark

CBKLP
Cobank ACB Preferred Stock Perp Pfd Ser G 6.125%
stock OTC

Inactive

Dec 31, 2021

99.96USD+0.020%(+0.02)118

Pre-market

0.00USD-100.000%(-99.94)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-31	99.9600	99.9600	99.9600	99.9600	+0.020%	118	0.000%
2021-12-28	99.9400	99.9400	99.9400	99.9400	0.000%	776	+0.020%
2021-12-27	99.8800	99.9400	99.8800	99.9400	+0.060%	2,908	+0.020%
2021-12-23	99.9000	99.9100	99.8600	99.8800	-0.080%	14,100	+0.080%
2021-12-22	99.9600	99.9600	99.9600	99.9600	0.000%	5,000	0.000%
2021-12-21	99.9900	99.9900	99.9600	99.9600	0.000%	640	0.000%
2021-12-20	99.9600	99.9900	99.9600	99.9600	+0.200%	3,010	0.000%
2021-12-17	100.0000	100.0000	99.7600	99.7600	-0.230%	584	+0.200%
2021-12-16	99.9500	100.0400	99.9500	99.9900	+0.746%	1,694	-0.030%
2021-12-15	99.6000	99.8000	99.2500	99.2500	+0.253%	2,311	+0.715%
2021-12-14	100.0000	100.0000	99.0000	99.0000	-0.960%	840	+0.970%
2021-12-13	101.3500	101.3500	99.9600	99.9600	-1.410%	965	0.000%
2021-12-10	101.4000	101.4000	101.3900	101.3900	-0.010%	1,200	-1.410%
2021-12-09	101.4000	101.4000	101.4000	101.4000	-0.108%	106	-1.420%
2021-12-07	101.5100	101.5100	101.5100	101.5100	+0.049%	110	-1.527%
2021-12-06	101.3500	101.4600	101.3500	101.4600	+0.109%	890	-1.478%
2021-12-03	101.4500	101.4500	101.3500	101.3500	-0.099%	350	-1.371%
2021-12-01	101.3500	101.4500	101.3500	101.4500	+0.099%	1,374	-1.469%
2021-11-30	101.4400	101.4400	101.3500	101.3500	-0.148%	1,289	-1.371%
2021-11-26	101.4900	101.5100	101.4900	101.5000	+0.148%	3,445	-1.517%
2021-11-24	101.4900	101.4900	101.2000	101.3500	-0.148%	2,060	-1.371%
2021-11-23	101.5200	101.5400	101.5000	101.5000	0.000%	272,735	-1.517%
2021-11-22	101.4700	101.5000	101.4700	101.5000	0.000%	80,984	-1.517%
2021-11-19	101.7000	101.7000	101.1000	101.5000	-0.098%	3,596	-1.517%
2021-11-18	102.8500	103.4800	101.6000	101.6000	-1.215%	7,199	-1.614%
2021-11-17	102.8600	102.8600	102.8500	102.8500	0.000%	1,339	-2.810%
2021-11-15	102.8500	102.8500	102.8500	102.8500	0.000%	500	-2.810%
2021-11-11	102.8500	102.8500	102.8500	102.8500	-0.628%	500	-2.810%
2021-11-05	103.5000	103.5000	103.5000	103.5000	+0.097%	100	-3.420%
2021-11-04	103.7500	103.7500	103.4000	103.4000	+0.535%	295	-3.327%
2021-11-02	102.8500	102.8500	102.8500	102.8500	+0.039%	250	-2.810%
2021-11-01	103.9800	103.9800	102.8100	102.8100	+0.039%	358	-2.772%
2021-10-29	102.7700	102.7700	102.7700	102.7700	-0.705%	194	-2.734%
2021-10-15	102.7500	103.5000	102.5500	103.5000	+0.926%	1,987	-3.420%
2021-10-14	102.5500	102.5500	102.5500	102.5500	-1.138%	200	-2.526%
2021-10-13	103.7300	103.7300	103.7300	103.7300	+0.232%	100	-3.634%
2021-09-29	103.4900	103.4900	103.4900	103.4900	-0.203%	103	-3.411%
2021-09-28	103.7000	103.7000	103.7000	103.7000	+1.567%	100	-3.607%
2021-09-27	102.1000	102.1000	102.1000	102.1000	-1.827%	250	-2.096%
2021-09-22	104.0000	104.0000	104.0000	104.0000	+0.019%	100	-3.885%
2021-09-08	103.7800	103.9800	103.7800	103.9800	+1.394%	524	-3.866%
2021-09-02	102.5500	102.5500	102.5500	102.5500	-1.385%	516	-2.526%
2021-09-01	103.9900	103.9900	103.9900	103.9900	0.000%	200	-3.875%
2021-08-31	103.9900	103.9900	103.9800	103.9900	-0.010%	760	-3.875%
2021-08-18	102.6000	104.0000	102.0200	104.0000	+1.365%	885	-3.885%
2021-08-16	102.6000	102.6000	102.6000	102.6000	-0.870%	100	-2.573%
2021-08-11	103.3125	103.5000	103.3125	103.5000	+1.242%	600	-3.420%
2021-08-04	103.9000	104.2500	102.1600	102.2300	+0.363%	1,900	-2.220%
2021-08-02	101.8600	101.8600	101.8600	101.8600	-1.107%	200	-1.865%
2021-07-30	103.0000	103.0000	103.0000	103.0000	+1.378%	296	-2.951%
2021-07-28	102.7500	102.7500	101.6000	101.6000	-0.878%	1,470	-1.614%
2021-07-27	102.5000	102.5000	102.5000	102.5000	-1.205%	250	-2.478%
2021-07-21	102.5000	103.7500	102.5000	103.7500	+1.220%	415	-3.653%
2021-07-19	102.5000	102.5000	102.5000	102.5000	+0.490%	110	-2.478%
2021-07-15	102.0000	102.7000	101.7700	102.0000	-0.488%	820	-2.000%
2021-07-13	102.5000	102.5000	102.5000	102.5000	+0.490%	100	-2.478%
2021-07-02	102.0000	102.0000	102.0000	102.0000	-0.971%	810	-2.000%
2021-07-01	103.0000	103.0000	103.0000	103.0000	0.000%	100	-2.951%
2021-06-18	101.6000	103.0000	101.6000	103.0000	-0.952%	333	-2.951%
2021-06-10	104.0000	104.2500	103.9900	103.9900	+0.493%	434	-3.875%
2021-06-03	103.0000	103.4800	103.0000	103.4800	+0.956%	250	-3.402%
2021-06-02	102.6400	102.6400	102.5000	102.5000	+1.335%	380	-2.478%
2021-05-28	102.0100	102.0100	101.1500	101.1500	-0.833%	1,562	-1.176%
2021-05-27	103.0000	103.0000	102.0000	102.0000	+0.741%	1,200	-2.000%
2021-05-26	101.2500	101.2500	101.2500	101.2500	-1.220%	1,000	-1.274%
2021-05-25	102.5000	102.5000	102.5000	102.5000	0.000%	100	-2.478%
2021-05-24	102.5000	102.5000	102.5000	102.5000	-1.442%	630	-2.478%
2021-05-20	103.0000	104.0000	103.0000	104.0000	+2.362%	250	-3.885%
2021-05-19	102.5000	104.8500	101.6000	101.6000	+1.488%	701	-1.614%
2021-05-18	102.5000	102.5000	100.1100	100.1100	-2.569%	457	-0.150%
2021-05-17	102.7500	102.7500	102.7500	102.7500	0.000%	100	-2.715%
2021-05-14	102.7500	102.7500	102.0000	102.7500	-0.581%	2,380	-2.715%
2021-05-13	103.3500	103.3500	103.3500	103.3500	+0.242%	300	-3.280%
2021-05-12	103.1000	103.1000	103.1000	103.1000	+0.097%	165	-3.046%
2021-05-11	103.9800	103.9800	103.0000	103.0000	-0.838%	300	-2.951%
2021-05-07	103.8700	103.8700	103.8700	103.8700	-1.029%	180	-3.764%
2021-04-30	102.7500	136.0000	101.0100	104.9500	+1.646%	1,334	-4.755%
2021-04-23	103.2500	103.2500	103.2500	103.2500	-0.242%	100	-3.186%
2021-04-22	103.5000	103.5000	103.5000	103.5000	0.000%	100	-3.420%
2021-04-21	103.5000	103.5000	103.5000	103.5000	+0.242%	200	-3.420%
2021-04-20	103.5000	103.5000	103.2500	103.2500	0.000%	263	-3.186%
2021-04-19	103.2500	103.2500	103.2500	103.2500	+0.732%	110	-3.186%
2021-04-13	101.0000	102.5000	101.0000	102.5000	-0.486%	474	-2.478%
2021-04-09	103.0001	103.0001	103.0001	103.0001	-0.961%	283	-2.952%
2021-04-08	104.0000	104.0000	104.0000	104.0000	+0.971%	100	-3.885%
2021-04-07	103.0000	103.0000	103.0000	103.0000	0.000%	100	-2.951%
2021-04-06	102.0000	103.0000	102.0000	103.0000	0.000%	751	-2.951%
2021-03-29	103.0000	103.0000	103.0000	103.0000	+0.980%	100	-2.951%
2021-03-17	102.0000	102.0000	102.0000	102.0000	+1.493%	150	-2.000%
2021-03-15	101.2600	101.2600	100.5000	100.5000	-2.190%	689	-0.537%
2021-03-11	102.7500	102.7500	102.5500	102.7500	+0.489%	630	-2.715%
2021-03-10	104.5000	105.0000	102.2500	102.2500	+1.741%	530	-2.240%
2021-03-09	100.5000	100.5000	100.5000	100.5000	-2.437%	250	-0.537%
2021-03-04	103.0000	103.0100	103.0000	103.0100	+0.253%	600	-2.961%
2021-03-01	103.2500	103.2500	102.7500	102.7500	0.000%	300	-2.715%
2021-02-19	102.7500	102.7500	102.7500	102.7500	-0.964%	690	-2.715%
2021-02-08	102.5500	103.7500	99.7500	103.7500	-0.048%	950	-3.653%
2021-02-03	103.8000	103.8000	103.8000	103.8000	0.000%	200	-3.699%
2021-01-21	103.7500	103.8000	103.7500	103.8000	0.000%	200	-3.699%
2021-01-20	103.2500	103.8000	103.2500	103.8000	+0.777%	400	-3.699%
2021-01-14	103.0000	103.0000	103.0000	103.0000	+0.243%	100	-2.951%
2021-01-13	103.0000	103.0000	102.7500	102.7500	-0.243%	225	-2.715%
2021-01-12	103.0000	103.0000	103.0000	103.0000	0.000%	100	-2.951%
2021-01-11	103.0000	103.0000	103.0000	103.0000	-0.000%	209	-2.951%
2021-01-08	103.0001	103.0001	103.0001	103.0001	-0.242%	200	-2.952%
2021-01-07	103.2500	103.2500	103.2500	103.2500	0.000%	100	-3.186%
2021-01-06	103.0500	103.2500	102.5000	103.2500	+0.097%	550	-3.186%
2021-01-05	103.1500	103.1500	103.1500	103.1500	-0.048%	170	-3.093%
2020-12-30	103.1500	103.2000	103.1000	103.2000	+0.194%	753	-3.140%
2020-12-29	103.0000	103.0000	103.0000	103.0000	0.000%	100	-2.951%
2020-12-28	103.0000	103.0000	103.0000	103.0000	+0.488%	500	-2.951%
2020-12-23	102.5001	102.5001	102.5001	102.5001	+0.000%	199	-2.478%
2020-12-22	102.5000	102.5000	102.5000	102.5000	0.000%	109	-2.478%
2020-12-21	102.7500	102.7500	102.5000	102.5000	-0.243%	450	-2.478%
2020-12-18	102.7500	102.7500	102.7500	102.7500	+0.136%	180	-2.715%
2020-12-17	102.4900	102.6100	102.4900	102.6100	+0.068%	655	-2.583%
2020-12-16	102.4900	102.5400	102.4900	102.5400	+0.382%	999	-2.516%
2020-12-15	102.3000	102.3000	102.0000	102.1500	-0.137%	890	-2.144%
2020-12-14	101.9400	102.2900	101.9400	102.2900	-0.525%	200	-2.278%
2020-12-09	102.1200	102.8300	102.0000	102.8300	+0.322%	900	-2.791%
2020-11-25	102.4500	102.5000	102.4500	102.5000	+0.787%	379	-2.478%
2020-11-23	102.0000	102.7500	101.7000	101.7000	-0.294%	1,359	-1.711%
2020-11-18	102.0000	102.0000	102.0000	102.0000	+0.483%	100	-2.000%
2020-11-17	102.0000	102.4000	101.5100	101.5100	-0.480%	1,883	-1.527%
2020-11-16	102.1000	102.1000	102.0000	102.0000	-0.488%	1,498	-2.000%
2020-11-13	102.7500	102.7500	102.0000	102.5000	-0.678%	3,138	-2.478%
2020-11-10	103.2000	103.2000	103.2000	103.2000	+0.742%	200	-3.140%
2020-11-09	102.4400	102.4400	102.4400	102.4400	0.000%	100	-2.421%
2020-11-06	102.4400	102.4400	102.4400	102.4400	+0.088%	100	-2.421%
2020-11-05	102.3500	102.3500	102.3500	102.3500	-0.088%	100	-2.335%
2020-11-03	102.0000	102.4400	102.0000	102.4400	+0.926%	300	-2.421%
2020-10-30	101.5100	101.5100	101.5000	101.5000	-0.246%	400	-1.517%
2020-10-28	102.2500	102.2500	101.7500	101.7500	+0.148%	200	-1.759%
2020-10-26	101.7500	101.7500	101.6000	101.6000	+0.099%	200	-1.614%
2020-10-23	102.0000	102.0000	101.5000	101.5000	-0.879%	674	-1.517%
2020-10-16	102.4000	102.4000	102.4000	102.4000	-0.583%	100	-2.383%
2020-10-14	103.0000	103.0000	103.0000	103.0000	0.000%	100	-2.951%
2020-10-08	102.5000	103.0000	102.5000	103.0000	+1.040%	400	-2.951%
2020-10-06	102.0100	102.0100	101.9400	101.9400	+0.069%	370	-1.942%
2020-09-25	101.8700	101.8700	101.8700	101.8700	+1.112%	100	-1.875%
2020-09-24	100.7500	100.7500	100.7500	100.7500	-0.248%	350	-0.784%
2020-09-23	101.0000	101.0000	101.0000	101.0000	0.000%	181	-1.030%
2020-09-22	101.5000	101.5000	101.0000	101.0000	-0.493%	639	-1.030%
2020-09-14	101.5000	101.5000	101.5000	101.5000	-0.617%	345	-1.517%
2020-09-09	102.1000	102.1300	102.1000	102.1300	-0.020%	13,056	-2.125%
2020-09-04	102.1500	102.1500	102.1500	102.1500	+1.139%	100	-2.144%
2020-09-03	102.2500	102.2500	101.0000	101.0000	-2.274%	2,594	-1.030%
2020-09-02	103.3500	103.3500	103.3500	103.3500	-1.468%	100	-3.280%
2020-08-31	102.6400	104.8900	102.6400	104.8900	+2.833%	300	-4.700%
2020-08-26	102.0000	102.0000	102.0000	102.0000	0.000%	300	-2.000%
2020-08-25	101.7500	102.0000	101.7500	102.0000	+0.196%	465	-2.000%
2020-08-24	102.0000	102.0000	100.0000	101.8000	-0.245%	1,200	-1.807%
2020-08-21	102.0500	102.0500	102.0500	102.0500	0.000%	100	-2.048%
2020-08-20	102.2500	102.2500	102.0500	102.0500	+1.040%	700	-2.048%
2020-08-19	102.0000	102.2000	101.0000	101.0000	-0.980%	550	-1.030%
2020-08-18	102.0000	102.0000	102.0000	102.0000	+0.196%	383	-2.000%
2020-08-17	102.1000	102.1000	101.6500	101.8000	-0.196%	550	-1.807%
2020-08-12	101.8000	102.3900	101.6300	102.0000	0.000%	1,015	-2.000%
2020-08-11	102.0000	102.0000	102.0000	102.0000	0.000%	100	-2.000%
2020-08-07	101.6100	102.0000	101.6100	102.0000	+0.344%	320	-2.000%
2020-08-06	101.6500	101.6500	101.6500	101.6500	-0.098%	100	-1.663%
2020-08-05	101.5500	101.7500	101.5500	101.7500	+0.424%	225	-1.759%
2020-08-03	101.3200	101.4000	101.3200	101.3200	+0.069%	580	-1.342%
2020-07-31	101.1500	101.2500	101.1500	101.2500	+0.099%	200	-1.274%
2020-07-30	102.4900	102.4900	100.5500	101.1500	+0.049%	1,611	-1.176%
2020-07-29	101.2500	101.2500	100.6100	101.1000	+0.537%	4,170	-1.128%
2020-07-28	100.6400	100.6400	100.5600	100.5600	-0.436%	260	-0.597%
2020-07-27	101.0000	101.0000	101.0000	101.0000	0.000%	100	-1.030%
2020-07-23	101.5100	101.5100	101.0000	101.0000	0.000%	2,130	-1.030%
2020-07-22	101.0000	101.0000	101.0000	101.0000	-0.786%	100	-1.030%
2020-07-21	101.8000	101.8000	101.8000	101.8000	+0.098%	275	-1.807%
2020-07-16	101.7000	101.7000	101.7000	101.7000	+0.187%	130	-1.711%
2020-07-15	101.5100	101.5100	101.5100	101.5100	+0.059%	255	-1.527%
2020-07-14	101.5000	101.5000	101.4500	101.4500	+0.198%	360	-1.469%
2020-07-13	101.2500	101.2500	101.2500	101.2500	+0.248%	100	-1.274%
2020-07-10	101.0000	101.0000	101.0000	101.0000	-0.345%	250	-1.030%
2020-07-08	101.0500	101.3500	100.5600	101.3500	+0.297%	437	-1.371%
2020-07-07	101.0500	101.0500	101.0500	101.0500	+0.358%	1,000	-1.079%
2020-07-06	100.6900	100.6900	100.6900	100.6900	+0.289%	100	-0.725%
2020-07-02	101.0500	101.0500	100.4000	100.4000	+0.100%	650	-0.438%
2020-07-01	100.3000	100.3000	100.3000	100.3000	-0.199%	100	-0.339%
2020-06-30	100.6200	100.9500	100.5000	100.5000	+0.752%	1,735	-0.537%
2020-06-29	100.4000	100.4000	99.7500	99.7500	-0.993%	1,069	+0.211%
2020-06-26	100.7500	100.7500	100.7500	100.7500	-0.248%	1,230	-0.784%
2020-06-23	100.7500	101.0000	100.7500	101.0000	-0.010%	738	-1.030%
2020-06-22	101.0100	101.0100	101.0100	101.0100	0.000%	325	-1.040%
2020-06-18	100.7200	101.5000	100.6900	101.0100	-0.020%	550	-1.040%
2020-06-17	101.5000	101.5000	101.0300	101.0300	+0.030%	204	-1.059%
2020-06-16	101.5500	102.0000	100.7500	101.0000	0.000%	534	-1.030%
2020-06-15	101.0000	101.0000	101.0000	101.0000	+0.298%	100	-1.030%
2020-06-12	100.7000	100.7000	100.7000	100.7000	-0.445%	300	-0.735%
2020-06-11	101.1400	101.1500	101.1300	101.1500	-0.833%	666	-1.176%
2020-06-10	102.0000	102.0000	102.0000	102.0000	0.000%	660	-2.000%
2020-06-09	102.0000	102.0000	102.0000	102.0000	-1.258%	820	-2.000%
2020-06-08	102.0000	103.3000	102.0000	103.3000	+1.424%	396	-3.233%
2020-06-05	101.8500	101.8500	101.8500	101.8500	+0.345%	200	-1.856%
2020-06-04	101.0000	101.5000	101.0000	101.5000	+0.485%	402	-1.517%
2020-06-03	101.0100	101.0100	101.0100	101.0100	-0.532%	105	-1.040%
2020-06-02	101.2500	101.6500	101.2500	101.5500	-0.049%	1,170	-1.566%
2020-06-01	101.6000	101.6000	101.6000	101.6000	+0.099%	100	-1.614%
2020-05-27	101.5000	101.5000	100.7000	101.5000	0.000%	732	-1.517%
2020-05-26	101.5000	101.5000	101.5000	101.5000	0.000%	340	-1.517%
2020-05-20	101.5000	101.5000	101.5000	101.5000	0.000%	135	-1.517%
2020-05-19	101.5000	101.5000	101.5000	101.5000	+1.247%	150	-1.517%
2020-05-18	101.0000	101.0000	100.2500	100.2500	-0.249%	1,982	-0.289%
2020-05-14	100.5000	100.5000	100.5000	100.5000	-0.495%	175	-0.537%
2020-05-13	101.3500	101.3500	101.0000	101.0000	-0.493%	350	-1.030%
2020-05-12	101.5000	101.5000	101.5000	101.5000	0.000%	100	-1.517%
2020-05-11	100.5000	101.5000	100.5000	101.5000	+0.197%	610	-1.517%
2020-05-08	102.1000	102.1000	101.3000	101.3000	+0.287%	300	-1.323%
2020-05-06	102.0000	102.0000	101.0100	101.0100	-0.483%	400	-1.040%
2020-04-29	101.5000	101.5000	101.5000	101.5000	+1.490%	222	-1.517%
2020-04-27	100.1000	100.1000	100.0100	100.0100	-0.734%	500	-0.050%
2020-04-24	100.0000	100.7500	100.0000	100.7500	+1.003%	225	-0.784%
2020-04-23	99.8000	99.8000	96.0000	99.7500	0.000%	1,976	+0.211%
2020-04-22	99.8500	99.9000	97.5000	99.7500	-0.250%	700	+0.211%
2020-04-21	100.0000	100.0000	100.0000	100.0000	-0.100%	200	-0.040%
2020-04-20	100.1500	100.1500	100.1000	100.1000	+0.100%	1,200	-0.140%
2020-04-16	100.1000	100.1000	100.0000	100.0000	0.000%	600	-0.040%
2020-04-15	100.0000	100.0000	100.0000	100.0000	-0.744%	100	-0.040%
2020-04-13	100.0000	100.7500	100.0000	100.7500	+0.750%	950	-0.784%
2020-04-09	100.0000	100.0000	100.0000	100.0000	0.000%	200	-0.040%
2020-04-08	100.0000	100.0000	100.0000	100.0000	+0.251%	150	-0.040%
2020-04-07	99.7500	99.7500	99.5000	99.7500	+1.527%	1,240	+0.211%
2020-04-06	98.2500	98.2500	98.2500	98.2500	-0.254%	365	+1.740%
2020-04-01	99.0000	99.0000	96.5200	98.5000	-0.020%	815	+1.482%
2020-03-31	98.5200	98.5200	98.5200	98.5200	-1.480%	256	+1.462%
2020-03-30	100.0000	100.0000	100.0000	100.0000	0.000%	393	-0.040%
2020-03-27	98.5500	100.0000	98.5500	100.0000	0.000%	320	-0.040%
2020-03-26	98.2500	100.0000	98.2500	100.0000	+2.828%	1,125	-0.040%
2020-03-25	97.2500	97.2500	97.2500	97.2500	+0.258%	200	+2.787%
2020-03-24	96.9000	97.0000	96.9000	97.0000	+7.778%	1,080	+3.052%
2020-03-23	93.7500	93.7500	90.0000	90.0000	+0.033%	1,290	+11.067%
2020-03-20	91.0000	91.0000	89.9700	89.9700	-1.132%	1,025	+11.104%
2020-03-19	90.0000	92.0000	90.0000	91.0000	+0.887%	1,723	+9.846%
2020-03-18	95.0100	95.0100	90.0000	90.2000	-7.959%	2,592	+10.820%
2020-03-17	98.0000	98.0000	98.0000	98.0000	+2.083%	275	+2.000%
2020-03-16	97.1700	99.0000	95.0000	96.0000	-1.538%	2,306	+4.125%
2020-03-13	99.0000	99.5000	97.4200	97.5000	-1.515%	1,307	+2.523%
2020-03-12	100.3800	100.3800	97.4600	99.0000	-1.980%	5,020	+0.970%
2020-03-11	101.5100	101.5100	100.5000	101.0000	+0.598%	3,641	-1.030%
2020-03-10	102.0000	102.0000	100.4000	100.4000	-2.524%	1,000	-0.438%
2020-03-09	103.0000	103.0000	103.0000	103.0000	-0.242%	250	-2.951%
2020-03-06	103.2500	103.2500	103.2500	103.2500	-0.721%	340	-3.186%
2020-03-04	103.0000	104.0000	103.0000	104.0000	+0.241%	380	-3.885%
2020-02-28	104.0000	104.0000	103.7500	103.7500	0.000%	500	-3.653%
2020-02-26	103.7500	103.7500	103.7500	103.7500	+0.290%	200	-3.653%
2020-02-25	103.3300	103.4500	103.3300	103.4500	+1.213%	315	-3.374%
2020-02-24	103.5000	103.5000	102.2100	102.2100	-2.332%	473	-2.201%
2020-02-21	104.6500	104.6500	104.6500	104.6500	+0.144%	120	-4.482%
2020-02-18	104.5000	104.5000	104.5000	104.5000	-0.143%	219	-4.344%
2020-02-14	104.5000	104.6500	104.5000	104.6500	+0.751%	250	-4.482%
2020-02-12	103.8700	103.8700	103.8700	103.8700	+0.845%	150	-3.764%
2020-02-10	103.3300	103.3300	103.0000	103.0000	+0.010%	315	-2.951%
2020-02-06	102.9900	102.9900	102.9900	102.9900	+0.724%	100	-2.942%
2020-01-31	102.2500	102.2500	102.2500	102.2500	0.000%	720	-2.240%
2020-01-30	102.2500	102.2500	102.2500	102.2500	0.000%	455	-2.240%
2020-01-29	102.2500	102.2500	102.2500	102.2500	+0.078%	600	-2.240%
2020-01-28	102.1500	102.2600	102.1500	102.1700	-0.078%	365	-2.163%
2020-01-27	102.2500	102.2700	102.0000	102.2500	0.000%	2,439	-2.240%
2020-01-24	102.2500	104.9000	102.2200	102.2500	0.000%	2,880	-2.240%
2020-01-23	102.2500	102.2500	102.2500	102.2500	0.000%	180	-2.240%
2020-01-22	102.2500	102.2500	102.2500	102.2500	0.000%	590	-2.240%
2020-01-21	102.3000	102.3000	102.2500	102.2500	0.000%	825	-2.240%
2020-01-17	102.2500	102.2600	102.2500	102.2500	0.000%	3,497	-2.240%
2020-01-16	101.7600	102.2500	101.7600	102.2500	0.000%	2,548	-2.240%
2020-01-15	102.2500	102.2500	102.2500	102.2500	0.000%	975	-2.240%
2020-01-14	102.2500	102.2500	102.2500	102.2500	+0.491%	495	-2.240%
2020-01-10	101.9500	101.9500	101.7500	101.7500	-0.489%	500	-1.759%
2020-01-08	102.2500	102.2500	102.2500	102.2500	0.000%	1,675	-2.240%
2020-01-07	102.2500	102.2500	102.2500	102.2500	+0.245%	100	-2.240%
2020-01-06	102.0000	102.0000	101.6100	102.0000	0.000%	310	-2.000%
2020-01-03	102.0000	102.0000	102.0000	102.0000	-0.244%	240	-2.000%
2019-12-26	102.2500	102.2500	102.2500	102.2500	0.000%	100	-2.240%
2019-12-23	102.2500	102.2500	102.2500	102.2500	-0.244%	175	-2.240%
2019-12-20	102.5000	102.5000	102.5000	102.5000	+0.985%	658	-2.478%
2019-12-19	101.5000	101.5000	101.5000	101.5000	0.000%	1,115	-1.517%
2019-12-18	101.5000	101.5000	101.5000	101.5000	0.000%	930	-1.517%
2019-12-17	101.5000	101.5000	101.4600	101.5000	0.000%	695	-1.517%
2019-12-16	101.2000	101.5000	101.1000	101.5000	+1.116%	2,925	-1.517%
2019-12-13	100.0000	101.2600	100.0000	100.3800	-2.068%	11,213	-0.418%
2019-12-12	102.5000	102.5000	102.5000	102.5000	-0.389%	1,650	-2.478%
2019-12-11	102.9000	102.9000	102.9000	102.9000	0.000%	679	-2.857%
2019-12-09	102.9000	102.9000	102.9000	102.9000	+0.371%	250	-2.857%
2019-12-06	102.5200	102.5200	102.5200	102.5200	-0.369%	200	-2.497%
2019-12-02	102.9000	102.9000	102.9000	102.9000	-0.097%	100	-2.857%
2019-11-15	103.0000	103.0000	103.0000	103.0000	0.000%	192	-2.951%
2019-11-14	103.0000	103.0000	103.0000	103.0000	0.000%	204	-2.951%
2019-11-08	103.0000	103.0000	103.0000	103.0000	0.000%	185	-2.951%
2019-10-31	103.0000	103.0000	103.0000	103.0000	0.000%	200	-2.951%
2019-10-28	103.0000	103.0000	103.0000	103.0000	0.000%	244	-2.951%
2019-10-17	103.5000	103.5000	103.0000	103.0000	0.000%	766	-2.951%
2019-10-10	103.0000	103.0000	103.0000	103.0000	+1.578%	100	-2.951%
2019-10-04	101.4000	101.4000	101.4000	101.4000	+0.049%	135	-1.420%
2019-10-03	101.5000	101.5000	101.3300	101.3500	-0.637%	7,494	-1.371%
2019-09-30	101.9000	102.0000	101.9000	102.0000	+0.108%	740	-2.000%
2019-09-26	101.8900	101.8900	101.8900	101.8900	+0.602%	2,697	-1.894%
2019-09-25	101.9500	101.9500	101.2800	101.2800	-0.657%	898	-1.303%
2019-09-24	102.0000	102.0000	101.5000	101.9500	-0.049%	1,000	-1.952%
2019-09-23	102.0000	102.0000	102.0000	102.0000	+0.731%	633	-2.000%
2019-09-16	101.4500	101.5500	101.2500	101.2600	-0.089%	1,367	-1.284%
2019-09-12	100.9800	101.3500	100.9800	101.3500	-0.637%	875	-1.371%
2019-09-10	102.0000	102.0000	102.0000	102.0000	+0.364%	1,010	-2.000%
2019-09-06	102.0000	102.0000	101.6300	101.6300	-0.363%	906	-1.643%
2019-09-05	102.0000	102.0000	102.0000	102.0000	+0.098%	1,960	-2.000%
2019-09-04	101.9000	101.9000	101.9000	101.9000	-0.098%	245	-1.904%
2019-09-03	102.0000	102.0000	101.1500	102.0000	+0.049%	3,890	-2.000%
2019-08-29	102.0000	102.0000	101.9500	101.9500	-0.049%	493	-1.952%
2019-08-28	102.0000	102.0000	102.0000	102.0000	-0.049%	370	-2.000%
2019-08-27	102.0500	102.0500	102.0500	102.0500	+0.098%	400	-2.048%
2019-08-26	102.0000	102.0000	101.9500	101.9500	-0.049%	303	-1.952%
2019-08-23	102.0000	102.0000	102.0000	102.0000	0.000%	228	-2.000%
2019-08-22	102.0500	102.0500	102.0000	102.0000	0.000%	1,120	-2.000%
2019-08-21	102.2500	102.2500	102.0000	102.0000	-0.098%	201,952	-2.000%
2019-08-20	102.1000	102.1000	102.1000	102.1000	-0.147%	170	-2.096%
2019-08-19	102.2500	102.2500	102.2500	102.2500	-0.719%	170	-2.240%
2019-08-14	101.9900	102.9900	101.9900	102.9900	+1.468%	522	-2.942%
2019-08-12	102.0100	102.0100	101.5000	101.5000	-0.510%	425	-1.517%
2019-08-08	102.0200	102.0200	102.0200	102.0200	-0.951%	125	-2.019%
2019-07-31	103.0000	103.0000	103.0000	103.0000	0.000%	375	-2.951%
2019-07-30	103.0000	103.0000	103.0000	103.0000	0.000%	100	-2.951%
2019-07-26	103.0000	103.0000	103.0000	103.0000	+0.488%	200	-2.951%
2019-07-24	102.5000	102.5000	102.5000	102.5000	-0.485%	200	-2.478%
2019-07-19	102.5000	103.0000	102.5000	103.0000	+0.980%	626	-2.951%
2019-07-18	102.0000	102.0000	102.0000	102.0000	-0.488%	114	-2.000%
2019-07-17	102.5000	102.5000	102.5000	102.5000	0.000%	630	-2.478%
2019-07-16	102.5000	102.5000	102.5000	102.5000	-0.485%	100	-2.478%
2019-07-15	103.0000	103.0000	103.0000	103.0000	-0.242%	7,000	-2.951%
2019-07-12	102.5000	103.2500	102.5000	103.2500	+0.732%	600	-3.186%
2019-07-11	102.5000	102.5000	102.5000	102.5000	0.000%	200	-2.478%
2019-07-10	102.5000	102.5000	102.5000	102.5000	+1.485%	900	-2.478%
2019-07-02	102.9000	102.9000	101.0000	101.0000	-1.942%	250	-1.030%
2019-06-28	103.0000	103.0000	103.0000	103.0000	0.000%	100	-2.951%
2019-06-27	103.0000	103.0000	103.0000	103.0000	0.000%	3,527	-2.951%
2019-06-26	102.5000	103.0000	102.5000	103.0000	+0.970%	539	-2.951%
2019-06-25	102.2000	102.2600	102.0000	102.0100	-0.117%	2,105	-2.010%
2019-06-24	102.1300	102.1300	102.1300	102.1300	0.000%	2,150	-2.125%
2019-06-20	102.1300	102.1300	102.1300	102.1300	+0.127%	6,288	-2.125%
2019-06-19	101.7500	102.0000	101.7500	102.0000	+0.830%	1,170	-2.000%
2019-06-18	101.1600	101.1600	101.1600	101.1600	-0.824%	275	-1.186%
2019-06-17	102.0000	102.0000	102.0000	102.0000	-0.971%	2,625	-2.000%
2019-06-14	102.0000	103.0000	102.0000	103.0000	+1.980%	17,095	-2.951%
2019-06-13	102.0000	102.0000	101.0000	101.0000	-1.942%	8,247	-1.030%
2019-06-12	103.0000	103.0000	102.8800	103.0000	+1.229%	13,690	-2.951%
2019-06-07	101.7500	101.7500	101.7500	101.7500	-0.245%	250	-1.759%
2019-06-06	102.5000	102.5000	102.0000	102.0000	-1.211%	1,042	-2.000%
2019-05-29	103.2500	103.2500	103.2500	103.2500	-0.721%	1,400	-3.186%
2019-05-23	104.0000	104.0000	104.0000	104.0000	+0.483%	300	-3.885%
2019-05-22	103.5000	103.5000	103.5000	103.5000	+0.242%	2,360	-3.420%
2019-05-21	103.2500	103.2500	103.2500	103.2500	+0.243%	228	-3.186%
2019-05-17	103.0000	103.0000	103.0000	103.0000	0.000%	100	-2.951%
2019-05-15	103.0000	103.0000	103.0000	103.0000	0.000%	11,436	-2.951%
2019-05-14	103.2500	103.2500	103.0000	103.0000	0.000%	482	-2.951%
2019-05-13	103.0000	103.0000	103.0000	103.0000	0.000%	100	-2.951%
2019-05-10	102.5000	103.0000	102.5000	103.0000	+0.488%	867	-2.951%
2019-05-09	102.5500	102.5500	102.5000	102.5000	-0.049%	420	-2.478%
2019-05-06	103.8800	103.8800	102.5500	102.5500	-1.280%	2,505	-2.526%
2019-05-03	103.0000	104.0000	103.0000	103.8800	+0.708%	4,585	-3.774%
2019-05-01	103.0000	103.1500	103.0000	103.1500	+0.146%	525	-3.093%
2019-04-30	103.0000	103.0000	103.0000	103.0000	+0.733%	750	-2.951%
2019-04-29	102.2500	102.2500	102.2500	102.2500	+0.098%	150	-2.240%
2019-04-25	102.2500	102.2500	102.0500	102.1500	+0.098%	5,679	-2.144%
2019-04-24	102.2500	102.2500	102.0500	102.0500	-0.196%	1,985	-2.048%
2019-04-22	102.2500	102.2500	102.2500	102.2500	0.000%	1,582	-2.240%
2019-04-18	102.2500	102.2500	102.2500	102.2500	0.000%	6,180	-2.240%
2019-04-17	102.2500	102.2500	102.2500	102.2500	+0.245%	3,944	-2.240%
2019-04-16	102.5000	103.0000	102.0000	102.0000	+0.098%	2,876	-2.000%
2019-04-12	102.0000	102.0000	101.9000	101.9000	+0.236%	200	-1.904%
2019-04-03	101.6600	101.6600	101.6600	101.6600	-1.109%	500	-1.672%
2019-04-01	102.8000	102.8000	102.8000	102.8000	+1.782%	900	-2.763%

.dark-mode .QQCLKD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QQCLKD{ color: #333333; background-color: white; border: 2px solid #333333; }CBKLPCobank ACB Preferred Stock Perp Pfd Ser G 6.125%stock OTC

CBKLP
Cobank ACB Preferred Stock Perp Pfd Ser G 6.125%
stock OTC