CBIN

Community Bank Shares of Indiana, Inc. Historical Stock Prices

$26
*  
0.10
0.39%
Get CBIN Alerts
*Delayed - data as of Jul. 31, 2014  -  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 for next time

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

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  26.75  26.75  25.99  26 1,357
07/31/2014 26.75 26.75 25.99 26 1,357
07/30/2014 26.02 26.02 26.02 26.02 00
07/29/2014 26.02 26.02 26.02 26.02 00
07/28/2014 26.02 26.02 26.02 26.02 00
07/25/2014 26.02 26.02 26.02 26.02 00
07/24/2014 26.02 26.02 26.02 26.02 00
07/23/2014 26.02 26.02 26.02 26.02 00
07/22/2014 25.95 26.05 25.95 26.02 813
07/21/2014 26.5 26.5 26.5 26.5 00
07/18/2014 26.5 26.5 26.5 26.5 173
07/17/2014 25.99 26.16 25.75 26 8,726
07/16/2014 26 26.342 25.97 26.1 1,016
07/15/2014 25.83 26.5 25.83 26.01 10,493
07/14/2014 25.931 26.14 25.93 26.14 1,519
07/11/2014 25.79 26 25.79 26 2,276
07/10/2014 25.71 26.02 25.71 26 3,489
07/09/2014 26 26.5 25.66 26.2 4,291
07/08/2014 26.5 26.5 25.65 26.45 5,642
07/07/2014 26.1 26.25 26.1 26.25 1,852
07/03/2014 26.13 26.52 26.1 26.1 2,924
07/02/2014 26.1 26.1 26.1 26.1 445
07/01/2014 26.89 26.99 26.16 26.26 5,837
06/30/2014 26 26.5 25.8 26.18 13,368
06/27/2014 25.94 26.16 25.94 26.16 788
06/26/2014 25.86 26.41 25.86 26.41 4,653
06/25/2014 25.79 26.1901 25.79 26.02 10,470
06/24/2014 25.77 25.88 25.75 25.75 2,482
06/23/2014 25.99 26 25.79 25.79 2,056
06/20/2014 25.7275 26 25.7275 26 2,064
06/19/2014 25.83 26 25.83 26 836
06/18/2014 25.8 26 25.7746 25.7746 988
06/17/2014 25.8 25.82 25.8 25.82 2,174
06/16/2014 25.7 25.71 25.7 25.71 1,072
06/13/2014 25.71 25.745 25.7 25.7 1,075
06/12/2014 25.789 25.789 25.789 25.789 00
06/11/2014 25.991 26 25.72 25.789 3,200
06/10/2014 25.8 25.8 25.8 25.8 00
06/09/2014 25.65 25.898 25.65 25.8 2,200
06/06/2014 25.6 25.76 25.6 25.7 1,898
06/05/2014 25.61 25.61 25.6 25.6 782
06/04/2014 25.66 25.72 25.55 25.55 2,950
06/03/2014 25.5 25.54 25.5 25.53 1,100
06/02/2014 25.55 25.5501 25.55 25.55 4,001
05/30/2014 25.82 25.82 25.27 25.7 5,436
05/29/2014 26 26 24.75 24.75 1,340
05/28/2014 25.59 25.7 25.38 25.7 2,552
05/27/2014 25.5 25.5 25.5 25.5 00
05/23/2014 25.5 25.5 25.5 25.5 206
05/22/2014 25.55 25.8 25.55 25.8 260
05/21/2014 25.5 25.9999 25.5 25.8335 950
05/20/2014 25.895 26 25.895 26 627
05/19/2014 25.751 26.3 23.88 25.6 3,669
05/16/2014 26 26 25.84 26 1,595
05/15/2014 25.694 25.75 25.6 25.75 3,396
05/14/2014 25.75 25.75 25.75 25.75 00
05/13/2014 25.8025 25.8025 25.5 25.75 3,506
05/12/2014 25.765 25.765 25.5 25.6 5,272
05/09/2014 25.5685 25.5685 25.5685 25.5685 1,005
05/08/2014 25.56 25.9999 25.55 25.9999 3,146
05/07/2014 25.61 25.7334 25.5701 25.5801 2,442
05/06/2014 25.46 25.46 25.46 25.46 00
05/05/2014 25.9 25.9 25.15 25.46 30,298
05/02/2014 26.31 26.31 26.31 26.31 00
05/01/2014 26.31 26.31 26.31 26.31 100
04/30/2014 27.9 27.9 25.39 26.5 12,726
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?