Quantcast

CBTX, Inc. Common Stock Historical Stock Prices

CBTX 
$37.33
*  
0.37
0.98%
Get CBTX Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading CBTX 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 17-MAY-2018 TO 17-AUG-2018

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 37.53 38.01 36.94 37.33 58,950
08/17/2018 37.53 38.01 36.94 37.33 58,950
08/16/2018 37.47 38.13 37.39 37.7 163,591
08/15/2018 37.76 37.93 37.07 37.25 34,016
08/14/2018 38.12 38.45 37.65 37.79 156,585
08/13/2018 38.08 38.24 37.2838 37.95 47,968
08/10/2018 37.96 38.32 37.95 38.04 23,212
08/09/2018 38.71 38.71 37.65 38.05 31,597
08/08/2018 37.75 38.7 37.49 38.26 129,059
08/07/2018 38.15 38.55 37.8 37.8 56,397
08/06/2018 37.62 38.71 37.62 37.98 107,452
08/03/2018 38.07 38.25 37.38 37.58 72,151
08/02/2018 37.67 38.05 37.46 37.88 86,280
08/01/2018 37.73 38.08 37.46 37.65 106,415
07/31/2018 37.02 37.54 36.33 37.38 47,025
07/30/2018 36.39 37.24 35.74 36.8 151,577
07/27/2018 34.5 36.76 34.15 36.18 292,253
07/26/2018 33.66 34.47 33.455 34.04 59,542
07/25/2018 33.68 33.91 33.54 33.59 28,484
07/24/2018 33.94 34.1 33.56 33.87 52,220
07/23/2018 33.16 33.99 33.16 33.79 31,202
07/20/2018 33.25 33.715 33.25 33.45 51,679
07/19/2018 33.08 33.51 32.84 33.37 49,535
07/18/2018 33.32 33.47 33.05 33.18 74,750
07/17/2018 33.75 34.14 33.3 33.37 39,985
07/16/2018 33.41 33.73 33.13 33.69 34,437
07/13/2018 33.87 34.19 33.28 33.33 44,828
07/12/2018 34.4 34.64 33.25 33.94 62,899
07/11/2018 34.18 34.525 34.13 34.28 66,299
07/10/2018 34.95 35 34.07 34.34 87,771
07/09/2018 34.58 34.98 34.05 34.85 129,816
07/06/2018 34.55 34.87 34 34.45 103,660
07/05/2018 34 34.76 34 34.59 130,519
07/03/2018 33.54 34.25 33.355 34.08 86,443
07/02/2018 32.89 33.86 32.89 33.49 74,631
06/29/2018 33.61 33.94 32.99 33.05 127,826
06/28/2018 33.03 33.6 32.91 33.55 88,142
06/27/2018 33.59 34.08 32.95 32.95 133,183
06/26/2018 34.25 34.29 33.54 33.82 101,985
06/25/2018 33.84 34.36 33.61 34.16 132,609
06/22/2018 33.7 34.07 33.47 34.04 2,041,367
06/21/2018 34.41 34.59 33.53 33.99 178,820
06/20/2018 34.23 34.9 34.23 34.45 161,505
06/19/2018 33.28 35 33.28 34.3 231,625
06/18/2018 32.83 33.78 32.81 33.4 235,481
06/15/2018 32.39 32.96 31.79 32.91 310,112
06/14/2018 32.88 32.88 32.39 32.39 163,547
06/13/2018 33 33.18 32.1 32.75 214,510
06/12/2018 32.73 33.45 32.445 32.96 152,344
06/11/2018 32 32.97 32 32.64 156,235
06/08/2018 31.9 32.24 31.7 32.11 157,132
06/07/2018 31.04 32.19 30.955 31.9 178,009
06/06/2018 30.7 31.725 30.61 31 212,412
06/05/2018 30.38 30.81 30.02 30.62 140,252
06/04/2018 30.02 30.98 29.97 30.69 143,238
06/01/2018 29.73 30.19 29.645 30.04 66,925
05/31/2018 29.72 29.92 29.251 29.61 34,470
05/30/2018 29.17 29.99 29.04 29.79 51,186
05/29/2018 29.66 29.99 29 29.14 43,526
05/25/2018 29.91 29.98 29.52 29.83 56,502
05/24/2018 29.93 30.2 29.69 30.07 47,125
05/23/2018 29.94 30.2 29.78 29.99 73,752
05/22/2018 30.15 30.2 29.09 29.95 183,539
05/21/2018 30 30.15 29.488 30.07 81,631
05/18/2018 30 30 29.1288 29.91 73,000
05/17/2018 29.65 30 29.47 30 103,260
*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?

Smart Portfolio