Dark

CNBA
CHESTER BANCORP INC
stock OTC

Inactive

Feb 9, 2021

54.00USD+266.102%(+39.25)100

Pre-market

0.00USD-100.000%(-14.75)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-02-09	54.0000	54.0000	54.0000	54.0000	+266.102%	100	0.000%
2021-02-02	14.7500	14.7500	14.7500	14.7500	+4.610%	362	+266.102%
2020-12-04	14.1000	14.1000	14.1000	14.1000	-4.342%	100	+282.979%
2020-11-27	14.7400	14.7400	14.7400	14.7400	-0.068%	113	+266.350%
2020-11-19	14.7500	14.7500	14.7500	14.7500	-0.068%	600	+266.102%
2020-10-06	14.7600	14.7600	14.7600	14.7600	-7.750%	151	+265.854%
2020-09-21	16.0000	16.0000	16.0000	16.0000	-1.840%	105	+237.500%
2020-06-11	15.0000	17.2500	14.8500	16.3000	+8.667%	580	+231.288%
2020-04-27	13.0500	15.0000	13.0500	15.0000	+11.111%	806	+260.000%
2020-04-24	13.5000	13.5000	13.5000	13.5000	-26.511%	700	+300.000%
2019-07-15	18.3700	18.3700	18.3700	18.3700	+3.202%	4,000	+193.958%
2019-07-11	17.8000	17.8000	17.8000	17.8000	-5.067%	200	+203.371%
2019-06-24	18.7500	18.7500	18.7500	18.7500	0.000%	100	+188.000%
2019-06-20	18.7500	18.7500	18.7500	18.7500	0.000%	600	+188.000%
2019-06-17	18.7500	18.7500	18.7500	18.7500	-0.266%	150	+188.000%
2019-06-13	18.8000	18.8000	18.7500	18.8000	+3.014%	1,066	+187.234%
2019-04-12	18.2500	18.2500	18.2500	18.2500	-8.750%	400	+195.890%
2018-08-02	20.0000	20.0000	20.0000	20.0000	+5.263%	200	+170.000%
2017-11-08	19.0000	19.0000	19.0000	19.0000	+2.151%	500	+184.211%
2017-10-19	18.6000	18.6000	18.6000	18.6000	-6.061%	500	+190.323%
2017-07-27	19.8000	19.8000	19.8000	19.8000	+3.125%	175	+172.727%
2017-04-13	19.2000	19.2000	19.2000	19.2000	+1.587%	100	+181.250%
2017-04-07	18.9000	18.9000	18.9000	18.9000	+2.162%	100	+185.714%
2017-02-02	18.5000	18.5000	18.5000	18.5000	0.000%	579	+191.892%
2016-10-26	18.5000	18.5000	18.5000	18.5000	+2.210%	500	+191.892%
2016-10-05	18.5000	18.5000	18.1000	18.1000	-2.162%	1,000	+198.343%
2016-10-03	18.5000	18.5000	18.5000	18.5000	0.000%	200	+191.892%
2016-09-29	18.5000	18.5000	18.5000	18.5000	0.000%	500	+191.892%
2016-09-26	18.5000	18.5000	18.5000	18.5000	-2.580%	100	+191.892%
2016-09-15	18.9900	18.9900	18.9900	18.9900	-0.053%	200	+184.360%
2016-09-12	19.0000	19.0000	19.0000	19.0000	-5.000%	100	+184.211%
2016-08-09	20.0000	20.0000	20.0000	20.0000	+4.712%	100	+170.000%
2016-08-04	19.9000	19.9000	19.1000	19.1000	0.000%	1,392	+182.723%
2016-05-10	18.5000	19.1000	18.5000	19.1000	+5.525%	350	+182.723%
2016-03-22	18.1000	18.1000	18.0000	18.1000	-0.275%	1,010	+198.343%
2016-03-21	18.1500	18.1500	18.1500	18.1500	+0.833%	100	+197.521%
2015-12-09	18.3000	18.3000	18.0000	18.0000	-5.263%	2,000	+200.000%
2015-08-27	19.0000	19.0000	19.0000	19.0000	+2.703%	250	+184.211%
2015-07-21	18.5000	18.5000	18.5000	18.5000	0.000%	700	+191.892%
2015-07-07	18.5000	18.5000	18.5000	18.5000	-1.596%	100	+191.892%
2015-07-01	19.0000	19.0000	18.8000	18.8000	-1.053%	350	+187.234%
2015-06-17	19.0000	19.0000	19.0000	19.0000	+1.333%	1,100	+184.211%
2015-06-09	18.7500	18.7500	18.7500	18.7500	+1.351%	100	+188.000%
2015-06-03	18.4500	19.8000	18.0100	18.5000	-2.632%	2,900	+191.892%
2015-03-31	19.0000	19.0000	19.0000	19.0000	+5.556%	100	+184.211%
2015-02-02	18.1500	18.1500	18.0000	18.0000	-0.826%	712	+200.000%
2015-01-15	19.1500	21.0000	18.1500	18.1500	-1.892%	1,464	+197.521%
2015-01-12	18.5000	18.5000	18.5000	18.5000	+2.778%	404	+191.892%
2014-05-09	18.0000	18.0000	18.0000	18.0000	0.000%	203	+200.000%
2014-03-12	18.0000	18.0000	18.0000	18.0000	0.000%	100	+200.000%
2013-11-21	18.0000	18.0000	18.0000	18.0000	-1.370%	1,000	+200.000%
2013-11-07	18.2500	18.2500	18.2500	18.2500	-1.298%	150	+195.890%
2013-09-30	18.4900	18.4900	18.4900	18.4900	+1.315%	100	+192.050%
2013-09-25	18.2500	18.2500	18.2500	18.2500	-1.351%	600	+195.890%
2013-09-17	18.5000	18.5000	18.5000	18.5000	+1.259%	100	+191.892%
2013-09-11	18.2700	18.2700	18.2700	18.2700	+1.500%	100	+195.567%
2013-09-09	18.0500	18.0500	18.0000	18.0000	-5.263%	1,294	+200.000%
2013-03-25	19.0000	19.0000	19.0000	19.0000	0.000%	100	+184.211%
2013-03-15	19.0000	19.0000	19.0000	19.0000	0.000%	100	+184.211%
2013-02-08	19.0000	19.0000	19.0000	19.0000	+5.556%	100	+184.211%
2013-01-08	18.0500	18.0500	18.0000	18.0000	-6.494%	459	+200.000%
2012-05-22	19.2500	19.2500	19.2500	19.2500	-1.282%	600	+180.519%
2012-04-16	19.0000	19.5000	19.0000	19.5000	+8.333%	415	+176.923%
2011-10-14	18.0000	18.0000	18.0000	18.0000	0.000%	200	+200.000%
2011-09-29	18.2500	18.2500	18.0000	18.0000	-1.370%	1,000	+200.000%
2011-08-26	18.2700	18.2700	18.2500	18.2500	-3.947%	800	+195.890%
2011-06-13	19.0500	19.0500	19.0000	19.0000	-0.262%	608	+184.211%
2011-06-02	19.0500	19.0500	19.0500	19.0500	-1.039%	500	+183.465%
2011-04-01	19.8000	19.8000	18.4000	19.2500	-3.750%	2,400	+180.519%
2010-11-01	20.0000	20.0000	20.0000	20.0000	0.000%	200	+170.000%
2010-09-24	20.0000	20.0000	20.0000	20.0000	-1.235%	500	+170.000%
2010-09-20	20.2500	20.2500	20.2500	20.2500	-2.410%	200	+166.667%
2010-04-13	20.7500	20.7500	18.0000	20.7500	-5.682%	1,062	+160.241%
2009-11-11	22.0000	22.0000	22.0000	22.0000	+3.529%	100	+145.455%
2009-11-10	21.2500	21.2500	21.2500	21.2500	-7.609%	100	+154.118%
2009-07-28	23.0000	23.0000	23.0000	23.0000	+4.545%	223	+134.783%
2009-02-09	22.0000	22.0000	22.0000	22.0000	0.000%	154	+145.455%
2009-01-12	22.0000	22.0000	22.0000	22.0000	+6.024%	100	+145.455%
2008-12-03	20.7500	20.7500	20.7500	20.7500	+23.881%	100	+160.241%
2008-10-16	16.5500	16.7500	16.2500	16.7500	-22.093%	4,273	+222.388%
2008-09-26	21.5000	21.5000	21.5000	21.5000	+19.444%	225	+151.163%
2008-09-25	18.0000	18.0000	18.0000	18.0000	0.000%	100	+200.000%
2008-09-24	17.7500	18.0000	17.7500	18.0000	0.000%	500	+200.000%
2008-09-17	18.0000	18.0000	18.0000	18.0000	-2.703%	200	+200.000%
2008-09-11	18.0000	18.5000	18.0000	18.5000	+2.493%	2,295	+191.892%
2008-06-19	18.0500	18.0500	18.0500	18.0500	0.000%	100	+199.169%
2008-06-17	18.0500	18.0500	18.0500	18.0500	-16.047%	200	+199.169%
2008-03-17	21.2500	21.5000	21.2500	21.5000	+1.896%	5,500	+151.163%
2008-03-14	21.2500	21.2500	21.1000	21.1000	-6.222%	400	+155.924%
2008-03-12	22.5000	22.5000	22.5000	22.5000	0.000%	103	+140.000%
2008-02-14	22.5000	22.5000	22.5000	22.5000	-2.174%	200	+140.000%
2008-01-10	22.0000	23.0000	22.0000	23.0000	+3.371%	400	+134.783%
2007-12-10	22.2500	22.2500	22.2500	22.2500	-5.319%	200	+142.697%
2007-08-27	22.2500	23.5000	22.2500	23.5000	+6.818%	200	+129.787%
2007-08-21	22.0000	22.0000	22.0000	22.0000	-1.124%	1,475	+145.455%
2007-08-06	22.2500	22.2500	22.2500	22.2500	0.000%	200	+142.697%
2007-08-02	22.2500	22.2500	22.2500	22.2500	+3.488%	1,020	+142.697%
2007-07-30	21.5000	21.5000	21.5000	21.5000	-2.050%	200	+151.163%
2007-07-27	21.5000	21.9500	21.5000	21.9500	+3.294%	2,515	+146.014%
2007-07-24	21.2500	21.2500	21.2500	21.2500	0.000%	400	+154.118%
2007-07-23	21.2500	21.2500	21.2500	21.2500	-4.494%	200	+154.118%
2007-07-19	21.6000	22.2500	21.5000	22.2500	+3.488%	7,277	+142.697%
2007-06-25	21.5000	21.5000	21.5000	21.5000	+2.381%	144	+151.163%
2007-06-14	21.7500	21.7500	21.0000	21.0000	-4.545%	344	+157.143%
2007-06-12	22.2500	22.2500	22.0000	22.0000	-2.222%	900	+145.455%
2007-05-04	22.5000	22.5000	22.5000	22.5000	+1.580%	200	+140.000%
2007-04-25	22.1500	22.1500	22.1500	22.1500	-7.708%	1,000	+143.792%
2007-04-16	23.3000	24.5000	23.3000	24.0000	+3.004%	924	+125.000%
2007-03-16	23.5000	23.5000	23.3000	23.3000	-2.917%	400	+131.760%
2007-02-16	24.0000	24.0000	24.0000	24.0000	0.000%	400	+125.000%
2007-02-14	24.0000	24.0000	24.0000	24.0000	0.000%	200	+125.000%
2007-02-07	24.0000	24.2500	24.0000	24.0000	0.000%	4,261	+125.000%
2007-01-30	24.0500	24.0500	24.0000	24.0000	-4.000%	1,200	+125.000%
2007-01-12	25.0000	25.0000	25.0000	25.0000	+3.950%	200	+116.000%
2007-01-09	24.0500	24.0500	24.0500	24.0500	+0.208%	277	+124.532%
2006-12-21	24.0000	24.0000	24.0000	24.0000	-0.415%	300	+125.000%
2006-12-19	24.1000	24.1000	24.1000	24.1000	-5.490%	200	+124.066%
2006-10-11	25.5000	25.5000	25.5000	25.5000	0.000%	1,280	+111.765%
2006-08-25	25.5000	25.5000	25.5000	25.5000	+2.000%	100	+111.765%
2006-08-21	25.2500	25.2500	25.0000	25.0000	+2.041%	400	+116.000%
2006-08-07	24.5000	24.5000	24.5000	24.5000	-2.390%	1,341	+120.408%
2006-05-30	25.1000	25.1000	25.1000	25.1000	+0.200%	150	+115.139%
2006-04-03	25.0500	25.0500	25.0500	25.0500	+4.375%	120	+115.569%
2006-02-13	23.0500	26.5000	23.0500	24.0000	+6.667%	2,400	+125.000%
2005-10-03	22.5000	22.5000	22.5000	22.5000	+4.651%	2,566	+140.000%
2005-09-29	23.0000	23.0000	21.5000	21.5000	-17.625%	2,567	+151.163%
2005-07-28	26.1000	26.1000	26.1000	26.1000	+17.303%	600	+106.897%
2005-07-15	22.2500	22.2500	22.2500	22.2500	+4.706%	254	+142.697%
2005-07-14	21.2500	21.2500	21.2500	21.2500	0.000%	252	+154.118%
2005-07-13	21.2500	21.2500	21.2500	21.2500	-3.846%	106	+154.118%
2005-06-13	22.1000	22.1000	22.1000	22.1000	-1.778%	125	+144.344%
2005-06-10	22.5000	22.5000	22.5000	22.5000	-2.174%	142	+140.000%
2005-06-03	23.0000	23.0000	23.0000	23.0000	-6.122%	200	+134.783%
2005-06-02	24.5500	24.5500	24.5000	24.5000	+8.889%	400	+120.408%
2005-04-29	22.5000	22.5000	22.5000	22.5000	+12.500%	200	+140.000%
2005-04-20	20.0000	20.0000	20.0000	20.0000	-10.714%	200	+170.000%
2004-07-12	22.4000	22.4000	22.4000	22.4000	+4.186%	700	+141.071%
2004-07-09	21.5000	21.5000	21.5000	21.5000	+2.381%	700	+151.163%
2004-07-02	21.0000	21.0000	21.0000	21.0000	+7.417%	400	+157.143%
2004-06-29	19.5000	19.5500	19.5000	19.5500	+2.895%	1,400	+176.215%
2004-06-25	19.0000	19.0000	19.0000	19.0000	-7.317%	100	+184.211%
2004-05-20	20.5000	20.5000	20.5000	20.5000	-6.818%	459	+163.415%
2003-11-25	22.0000	22.0000	22.0000	22.0000	+3.774%	100	+145.455%
2003-07-29	21.2000	21.2000	21.2000	21.2000	-3.636%	3,500	+154.717%
2003-07-28	22.0000	22.0000	22.0000	22.0000	+25.714%	200	+145.455%
2003-07-21	17.5000	17.5000	17.5000	17.5000	+6.061%	200	+208.571%
2003-07-11	19.0000	19.0000	16.5000	16.5000	-21.429%	3,900	+227.273%
2003-06-24	21.0000	21.0000	21.0000	21.0000	-4.545%	100	+157.143%
2003-06-09	22.0000	22.0000	22.0000	22.0000	+6.796%	100	+145.455%
2003-05-22	20.6000	20.6000	20.6000	20.6000	-10.435%	300	+162.136%
2003-05-21	23.0000	23.0000	23.0000	23.0000	+12.195%	400	+134.783%
2003-05-19	23.7500	23.7500	20.5000	20.5000	-8.889%	800	+163.415%
2003-05-15	21.0000	22.5000	21.0000	22.5000	0.000%	400	+140.000%
2003-05-14	22.5000	22.5000	22.5000	22.5000	0.000%	200	+140.000%
2003-05-13	22.5000	22.5000	22.5000	22.5000	+4.408%	1,200	+140.000%
2003-05-12	21.7500	22.0000	21.5500	21.5500	-0.920%	300	+150.580%
2003-05-09	21.7500	21.7500	21.7500	21.7500	+1.163%	300	+148.276%
2003-05-08	21.5000	21.5000	21.5000	21.5000	+1.176%	2,100	+151.163%
2003-05-07	21.2500	21.2500	21.2500	21.2500	-5.556%	500	+154.118%
2003-05-06	22.5000	22.5000	22.5000	22.5000	0.000%	100	+140.000%
2003-05-05	23.2500	23.2500	22.5000	22.5000	+3.687%	600	+140.000%
2003-05-02	21.2500	23.7500	21.2300	21.7000	+3.333%	8,100	+148.848%
2003-05-01	20.8500	21.0600	20.8500	21.0000	0.000%	7,100	+157.143%
2003-04-30	21.0000	21.1000	20.7200	21.0000	-0.474%	7,500	+157.143%
2003-04-29	21.1000	21.1000	21.1000	21.1000	-0.799%	500	+155.924%
2003-04-25	21.0500	21.5500	21.0500	21.2700	+1.286%	10,000	+153.879%
2003-04-24	21.0000	21.0000	21.0000	21.0000	0.000%	1,500	+157.143%
2003-04-23	21.0000	21.0000	21.0000	21.0000	0.000%	4,000	+157.143%
2003-04-22	21.0000	21.2300	20.5000	21.0000	-0.190%	9,300	+157.143%
2003-04-21	21.0400	21.0400	21.0400	21.0400	-0.048%	100	+156.654%
2003-04-17	21.7500	21.7500	21.0500	21.0500	-3.352%	1,300	+156.532%
2003-04-14	21.6300	22.2900	21.6300	21.7800	0.000%	400	+147.934%

.dark-mode .b6hDZW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b6hDZW{ color: #333333; background-color: white; border: 2px solid #333333; }CNBACHESTER BANCORP INCstock OTC

CNBA
CHESTER BANCORP INC
stock OTC