CBIN

Community Bank Shares of Indiana, Inc. Historical Stock Prices

$27.68
*  
0.08
0.29%
Get CBIN Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading CBIN now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  27.68  27.68  27.68  27.68 167
05/01/2015 27.68 27.68 27.68 27.68 167
04/30/2015 27.92 27.92 27.6 27.6 369
04/29/2015 27.93 27.93 27.93 27.93 00
04/28/2015 27.93 27.93 27.611 27.93 1,017
04/27/2015 27.95 27.95 27.95 27.95 00
04/24/2015 27.6 27.95 27.511 27.95 2,917
04/23/2015 27.6 27.6 27.51 27.57 2,460
04/22/2015 27.7 27.7 27.7 27.7 00
04/21/2015 27.7 27.7 27.7 27.7 00
04/20/2015 27.7 27.7 27.7 27.7 00
04/17/2015 27.7 27.7 27.7 27.7 00
04/16/2015 27.7 27.7 27.7 27.7 00
04/15/2015 27.696 27.7 27.51 27.7 1,493
04/14/2015 27.81 27.81 27.5 27.5 1,177
04/13/2015 27.67 27.67 27.01 27.01 661
04/10/2015 27.5 27.5 27.5 27.5 00
04/09/2015 27.5 27.5 27.5 27.5 200
04/08/2015 27.279 27.279 27.279 27.279 301
04/07/2015 27.6955 27.6955 27.09 27.14 2,325
04/06/2015 27.53 27.53 27.53 27.53 626
04/02/2015 27.53 27.55 27.5001 27.55 882
04/01/2015 27.55 27.55 27.5 27.5 4,132
03/31/2015 27.92 27.95 27.5 27.5 805
03/30/2015 27.52 27.52 27.52 27.52 00
03/27/2015 27.52 27.52 27.52 27.52 516
03/26/2015 27.798 27.798 27.798 27.798 00
03/25/2015 27.798 27.798 27.798 27.798 00
03/24/2015 27.798 27.798 27.798 27.798 00
03/23/2015 27.798 27.798 27.798 27.798 460
03/20/2015 27.56 27.81 27.56 27.75 1,471
03/19/2015 27.425 27.56 27.425 27.5 1,374
03/18/2015 27.2709 27.31 27.2709 27.31 534
03/17/2015 27.6 27.6 27.6 27.6 00
03/16/2015 27.36 27.6 27.36 27.6 1,932
03/13/2015 27.73 27.8663 27.73 27.8663 352
03/12/2015 27.75 27.75 27.72 27.75 1,664
03/11/2015 27.49 27.75 27.49 27.75 739
03/10/2015 27.261 27.3 27.26 27.3 1,999
03/09/2015 27.26 27.5 27.26 27.5 3,176
03/06/2015 27.26 27.26 27.26 27.26 00
03/05/2015 27.3 27.3 27.26 27.26 10,178
03/04/2015 27.26 27.28 27.26 27.28 516
03/03/2015 27.16 27.2 27.151 27.2 885
03/02/2015 27.32 27.49 27.26 27.49 8,109
02/27/2015 27.5 27.5 27.33 27.33 3,200
02/26/2015 27.3778 27.3778 27.3778 27.3778 00
02/25/2015 27.3778 27.3778 27.3778 27.3778 00
02/24/2015 27.261 27.3778 27.26 27.3778 1,644
02/23/2015 27.26 27.26 27.26 27.26 1,207
02/20/2015 27.3499 27.3499 27.3499 27.3499 00
02/19/2015 27.3499 27.3499 27.3499 27.3499 110
02/18/2015 27.1165 27.19 27.1165 27.19 8,932
02/17/2015 27.01 27.23 27.01 27.19 6,392
02/13/2015 27.01 27.23 27.01 27.23 4,172
02/12/2015 27.18 27.18 27.15 27.15 1,095
02/11/2015 27.01 27.0949 26.95 27.01 14,003
02/10/2015 27.18 27.18 27.01 27.05 1,594
02/09/2015 27.17 27.17 27.04 27.05 1,140
02/06/2015 27.03 27.17 27.03 27.06 2,823
02/05/2015 27.11 27.12 27.05 27.1 7,501
02/04/2015 26.95 27 26.95 27 742
02/03/2015 27.15 27.15 27.15 27.15 228
02/02/2015 27.02 27.02 27.02 27.02 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?