CBIN

Community Bank Shares of Indiana, Inc. Historical Stock Prices

$27
*  
0.71
2.56%
Get CBIN Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading CBIN now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CBIN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  27.45  27.95  26.75  27 2,321
01/27/2015 26.61 27.71 26.6 27.71 8,760
01/26/2015 26.75 26.75 26.75 26.75 126
01/23/2015 27 27 27 27 00
01/22/2015 26.95 27.4295 26.65 27 5,023
01/21/2015 26.75 26.79 26.75 26.75 2,960
01/20/2015 26.73 26.73 26.73 26.73 120
01/16/2015 26.66 27 26.66 27 3,335
01/15/2015 26.81 26.875 26.66 26.66 1,818
01/14/2015 26.75 27 26.75 26.75 9,491
01/13/2015 26.98 27.1 26.9 26.96 6,171
01/12/2015 26.95 27.071 26.9 26.98 4,459
01/09/2015 26.875 27 26.75 27 2,795
01/08/2015 27 27 26.98 27 2,823
01/07/2015 26.95 26.95 26.95 26.95 468
01/06/2015 26.751 26.78 26.75 26.75 6,119
01/05/2015 27.0462 27.0462 26.75 26.75 318
01/02/2015 27.29 27.29 27.29 27.29 254
12/31/2014 26.795 27.2 26.795 27.2 2,492
12/30/2014 27.15 27.15 26.75 26.75 2,410
12/29/2014 27.14 27.14 27.14 27.14 430
12/26/2014 27.72 27.72 27.72 27.72 120
12/24/2014 27.5 27.51 27.25 27.4995 5,294
12/23/2014 27.143 27.9 26.84 27.78 15,517
12/22/2014 26.75 26.75 26.75 26.75 635
12/19/2014 27.3 27.3 26.9 26.9 416
12/18/2014 27.336 27.336 27.336 27.336 00
12/17/2014 27.9999 27.9999 27.336 27.336 231
12/16/2014 26.75 26.81 26.75 26.77 924
12/15/2014 26.72 26.72 26.72 26.72 506
12/12/2014 26.66 26.73 26.66 26.72 1,539
12/11/2014 26.85 27.9999 26.55 26.55 759
12/10/2014 26.95 26.95 26.95 26.95 00
12/09/2014 26.95 26.95 26.95 26.95 00
12/08/2014 26.95 26.95 26.95 26.95 00
12/05/2014 26.95 26.95 26.92 26.95 1,679
12/04/2014 26.88 26.88 26.6 26.6 2,400
12/03/2014 26.65 26.6778 26.51 26.5526 1,776
12/02/2014 26.51 26.51 26.51 26.51 00
12/01/2014 26.51 26.51 26.51 26.51 159
11/28/2014 26.62 26.95 26.5 26.95 2,973
11/26/2014 26.5501 26.5501 26.5501 26.5501 00
11/25/2014 26.55 26.56 26.55 26.5501 1,250
11/24/2014 26.792 26.9482 26.792 26.9482 745
11/21/2014 26.95 26.95 26.95 26.95 00
11/20/2014 26.5 26.95 26.5 26.95 510
11/19/2014 26.5 26.51 26.5 26.51 2,838
11/18/2014 26.6 26.6 26.51 26.51 7,877
11/17/2014 26.77 26.8 26.56 26.578 2,989
11/14/2014 26.6 26.9299 26.6 26.9299 940
11/13/2014 26.91 26.91 26.61 26.8 1,132
11/12/2014 26.9 26.9 26.9 26.9 00
11/11/2014 26.89 26.92 26.87 26.9 1,769
11/10/2014 26.5001 26.55 26.5001 26.51 929
11/07/2014 26.5 26.5 26.5 26.5 00
11/06/2014 26.5 26.5 26.5 26.5 00
11/05/2014 26.5 26.5 26.5 26.5 00
11/04/2014 26.5 26.5 26.5 26.5 590
11/03/2014 26.75 26.75 26.75 26.75 360
10/31/2014 26.997 26.997 26.5 26.545 537
10/30/2014 26.54 27.8294 26.52 26.52 1,111
10/29/2014 26.75 26.75 26.75 26.75 00
10/28/2014 26.75 26.75 26.75 26.75 162
10/27/2014 26.5 26.5 26.5 26.5 525
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?