Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Central Plains Bancshares, Inc. - Common Stock (NQ: CPBI )

9.970 -0.050 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 10.02 10.02 9.970 9.970 1,114 -0.05(-0.50%)
May 30, 2024 9.970 10.08 9.970 10.02 2,862 -0.02(-0.20%)
May 29, 2024 9.981 10.08 9.981 10.04 811 -0.02(-0.20%)
May 28, 2024 10.08 10.08 10.05 10.06 732 +0.03(+0.25%)
May 24, 2024 10.11 10.11 10.04 10.04 1,353 -0.02(-0.15%)
May 23, 2024 10.07 10.07 10.04 10.05 3,244 -0.01(-0.10%)
May 22, 2024 9.990 10.15 9.990 10.06 436 +0.00(+0.00%)
May 21, 2024 10.03 10.06 9.970 10.06 2,875 +0.05(+0.50%)
May 20, 2024 9.980 10.01 9.980 10.01 16,641 +0.05(+0.50%)
May 17, 2024 9.990 10.00 9.960 9.960 6,370 -0.02(-0.20%)
May 16, 2024 10.09 10.14 9.960 9.980 7,965 -0.02(-0.20%)
May 15, 2024 10.12 10.13 10.00 10.00 1,071 -0.07(-0.69%)
May 14, 2024 10.00 10.07 9.980 10.07 5,681 +0.04(+0.40%)
May 13, 2024 10.00 10.13 10.00 10.03 3,710 +0.02(+0.20%)
May 10, 2024 10.10 10.10 10.00 10.01 8,723 -0.12(-1.18%)
May 09, 2024 10.09 10.15 10.02 10.13 6,113 +0.03(+0.30%)
May 08, 2024 10.18 10.18 10.07 10.10 1,602 -0.15(-1.47%)
May 07, 2024 10.06 10.25 10.06 10.25 6,764 +0.18(+1.79%)
May 06, 2024 10.19 10.20 10.03 10.07 2,532 -0.12(-1.18%)
May 03, 2024 10.02 10.19 10.00 10.19 1,998 +0.15(+1.49%)
May 02, 2024 9.988 10.07 9.980 10.04 3,318 +0.04(+0.40%)
May 01, 2024 10.00 10.00 9.960 10.00 6,658 -0.07(-0.70%)
Apr 30, 2024 10.05 10.07 10.00 10.07 2,445 +0.01(+0.10%)
Apr 29, 2024 10.15 10.19 10.03 10.06 7,806 -0.06(-0.59%)
Apr 26, 2024 10.12 10.12 10.12 10.12 176 -0.04(-0.34%)
Apr 25, 2024 10.06 10.25 10.06 10.15 748 -0.10(-0.93%)
Apr 23, 2024 10.25 180 +0.00(+0.00%)
Apr 22, 2024 10.05 10.26 10.05 10.25 9,200 +0.18(+1.79%)
Apr 19, 2024 9.970 10.07 9.970 10.07 4,995 +0.03(+0.30%)
Apr 18, 2024 10.05 10.05 10.00 10.04 2,263 +0.06(+0.65%)
Apr 17, 2024 10.00 10.05 9.975 9.975 1,885 -0.04(-0.35%)
Apr 16, 2024 10.03 10.03 10.00 10.01 4,241 -0.04(-0.40%)
Apr 15, 2024 10.06 10.10 10.00 10.05 10,542 +0.00(+0.00%)
Apr 12, 2024 10.08 10.08 10.01 10.05 1,640 -0.02(-0.25%)
Apr 11, 2024 10.03 10.07 10.01 10.07 1,912 +0.02(+0.25%)
Apr 10, 2024 10.10 10.10 10.01 10.05 3,261 -0.12(-1.18%)
Apr 09, 2024 10.17 10.17 10.17 10.17 104 +0.03(+0.30%)
Apr 08, 2024 10.08 10.14 10.07 10.14 2,037 -0.02(-0.21%)
Apr 05, 2024 10.25 10.25 10.13 10.16 8,542 -0.08(-0.77%)
Apr 04, 2024 10.20 10.24 10.18 10.24 1,139 -0.01(-0.10%)
Apr 03, 2024 10.25 10.25 10.25 10.25 285 +0.05(+0.49%)
Apr 02, 2024 10.16 10.25 10.15 10.20 2,491 +0.00(+0.00%)
Apr 01, 2024 10.25 10.26 10.20 10.20 2,938 -0.02(-0.20%)
Mar 28, 2024 10.26 10.26 10.22 10.22 840 -0.04(-0.34%)
Mar 27, 2024 10.26 10.26 10.26 10.26 1,666 +0.02(+0.15%)
Mar 26, 2024 10.25 10.25 10.22 10.24 2,109 -0.03(-0.26%)
Mar 25, 2024 10.27 10.28 10.27 10.27 1,641 +0.02(+0.16%)
Mar 22, 2024 10.22 10.28 10.22 10.25 1,195 +0.04(+0.39%)
Mar 21, 2024 10.22 10.29 10.21 10.21 1,092 -0.06(-0.58%)
Mar 20, 2024 10.15 10.27 10.12 10.27 2,965 +0.12(+1.18%)
Mar 19, 2024 10.14 10.19 10.10 10.15 3,864 -0.01(-0.10%)
Mar 18, 2024 10.19 10.20 10.16 10.16 1,631 +0.00(+0.00%)
Mar 15, 2024 10.26 10.26 10.16 10.16 2,885 -0.05(-0.49%)
Mar 14, 2024 10.22 10.26 10.16 10.21 2,943 -0.03(-0.29%)
Mar 13, 2024 10.29 10.29 10.24 10.24 1,274 +0.02(+0.20%)
Mar 12, 2024 10.30 10.30 10.21 10.22 5,888 -0.06(-0.58%)
Mar 11, 2024 10.25 10.29 10.25 10.28 3,378 +0.03(+0.29%)
Mar 08, 2024 10.25 10.29 10.25 10.25 3,111 +0.00(+0.00%)
Mar 07, 2024 10.21 10.30 10.21 10.25 17,079 +0.04(+0.39%)
Mar 06, 2024 10.24 10.24 10.21 10.21 1,475 -0.04(-0.38%)
Mar 05, 2024 10.23 10.25 10.21 10.25 2,338 +0.04(+0.38%)
Mar 01, 2024 10.21 414 -0.08(-0.78%)
Feb 29, 2024 10.26 10.29 10.26 10.29 1,352 +0.04(+0.39%)
Feb 28, 2024 10.20 10.25 10.20 10.25 1,832 +0.05(+0.49%)
Feb 27, 2024 10.20 10.20 10.20 10.20 1,371 +0.01(+0.10%)
Feb 26, 2024 10.23 10.23 10.19 10.19 1,520 -0.04(-0.39%)
Feb 23, 2024 10.22 10.23 10.22 10.23 1,218 +0.08(+0.79%)
Feb 22, 2024 10.21 10.25 10.15 10.15 21,578 -0.13(-1.26%)
Feb 21, 2024 10.22 10.28 10.20 10.28 8,336 +0.05(+0.49%)
Feb 20, 2024 10.21 10.26 10.20 10.23 1,784 -0.01(-0.11%)
Feb 16, 2024 10.29 10.29 10.24 10.24 5,898 -0.05(-0.48%)
Feb 15, 2024 10.24 10.29 10.23 10.29 3,614 +0.06(+0.59%)
Feb 14, 2024 10.18 10.23 10.18 10.23 2,173 +0.03(+0.29%)
Feb 13, 2024 10.19 10.20 10.15 10.20 3,233 +0.01(+0.10%)
Feb 12, 2024 10.00 10.26 10.00 10.19 7,615 +0.17(+1.70%)
Feb 09, 2024 9.980 10.05 9.980 10.02 4,408 +0.01(+0.10%)
Feb 08, 2024 9.990 10.05 9.990 10.01 2,468 +0.07(+0.70%)
Feb 07, 2024 10.10 10.10 9.910 9.940 34,621 -0.16(-1.58%)
Feb 06, 2024 10.21 10.21 10.05 10.10 16,005 -0.09(-0.88%)
Feb 05, 2024 10.24 10.24 10.16 10.19 754 -0.07(-0.68%)
Feb 02, 2024 10.08 10.26 10.05 10.26 30,945 +0.07(+0.69%)
Feb 01, 2024 10.21 10.22 10.06 10.19 81,912 -0.06(-0.59%)
Jan 31, 2024 10.24 10.28 10.23 10.25 12,244 -0.01(-0.10%)
Jan 30, 2024 10.25 10.33 10.25 10.26 6,121 -0.06(-0.62%)
Jan 29, 2024 10.42 10.44 10.25 10.32 17,709 -0.12(-1.11%)
Jan 26, 2024 10.52 10.52 10.38 10.44 17,226 -0.05(-0.48%)
Jan 25, 2024 10.54 10.54 10.49 10.49 7,193 -0.04(-0.38%)
Jan 24, 2024 10.64 10.64 10.50 10.53 19,464 -0.09(-0.85%)
Jan 23, 2024 10.70 10.74 10.62 10.62 6,680 -0.11(-0.98%)
Jan 22, 2024 10.75 10.75 10.55 10.72 12,283 -0.03(-0.23%)
Jan 19, 2024 10.75 10.87 10.57 10.75 46,224 +0.02(+0.19%)
Jan 18, 2024 10.66 10.80 10.48 10.73 28,211 +0.17(+1.61%)
Jan 17, 2024 10.45 10.56 10.45 10.56 679 -0.03(-0.28%)
Jan 16, 2024 10.51 10.59 10.50 10.59 13,247 -0.04(-0.38%)
Jan 12, 2024 10.68 10.68 10.59 10.63 5,812 -0.02(-0.19%)
Jan 11, 2024 10.69 10.70 10.50 10.65 29,875 +0.04(+0.38%)
Jan 10, 2024 10.74 10.74 10.60 10.61 3,641 -0.19(-1.76%)
Jan 09, 2024 10.75 10.80 10.68 10.80 4,928 +0.05(+0.47%)
Jan 08, 2024 10.74 10.75 10.72 10.75 3,265 +0.01(+0.09%)
Jan 05, 2024 10.55 10.74 10.55 10.74 8,221 +0.06(+0.56%)
Jan 04, 2024 10.56 10.72 10.56 10.68 13,101 +0.08(+0.75%)
Jan 03, 2024 10.29 10.60 10.25 10.60 3,953 +0.04(+0.38%)
Jan 02, 2024 10.18 10.60 10.03 10.56 46,005 +0.36(+3.53%)
Dec 29, 2023 10.15 10.20 10.07 10.20 48,807 +0.07(+0.69%)
Dec 28, 2023 10.03 10.15 9.990 10.13 60,374 +0.06(+0.60%)
Dec 27, 2023 10.03 10.08 10.02 10.07 21,121 +0.06(+0.60%)
Dec 26, 2023 9.970 10.05 9.936 10.01 20,582 +0.04(+0.40%)
Dec 22, 2023 9.810 9.980 9.800 9.970 12,694 +0.18(+1.84%)
Dec 21, 2023 9.800 9.810 9.690 9.790 6,185 +0.00(+0.05%)
Dec 20, 2023 9.820 9.820 9.680 9.785 6,905 +0.13(+1.40%)
Dec 19, 2023 9.750 9.930 9.650 9.650 102,590 +0.03(+0.31%)
Dec 18, 2023 9.760 9.879 9.620 9.620 54,015 +0.02(+0.21%)
Dec 15, 2023 10.02 10.03 9.600 9.600 184,169 -0.31(-3.13%)
Dec 14, 2023 10.00 10.09 9.900 9.910 73,427 +0.16(+1.64%)
Dec 13, 2023 9.980 10.02 9.750 9.750 14,418 -0.08(-0.81%)
Dec 12, 2023 9.890 9.970 9.800 9.830 13,448 +0.07(+0.72%)
Dec 11, 2023 9.940 10.04 9.760 9.760 17,451 -0.18(-1.81%)
Dec 08, 2023 9.990 10.04 9.900 9.940 21,934 +0.09(+0.91%)
Dec 07, 2023 9.820 10.00 9.820 9.850 14,470 -0.05(-0.51%)
Dec 06, 2023 9.900 9.960 9.900 9.900 8,033 +0.00(+0.00%)
Dec 05, 2023 9.950 10.00 9.900 9.900 12,777 -0.10(-1.00%)
Dec 04, 2023 9.940 10.00 9.880 10.00 17,211 +0.06(+0.60%)
Dec 01, 2023 9.900 9.950 9.820 9.940 9,979 +0.04(+0.40%)
Nov 30, 2023 9.900 10.02 9.700 9.900 26,765 -0.03(-0.30%)
Nov 29, 2023 9.860 10.20 9.840 9.930 104,546 -0.05(-0.50%)
Nov 28, 2023 9.980 9.980 9.860 9.980 8,260 +0.00(+0.00%)
Nov 27, 2023 9.800 9.980 9.800 9.980 3,178 +0.00(+0.00%)
Nov 24, 2023 9.820 9.980 9.810 9.980 2,469 +0.00(+0.00%)
Nov 22, 2023 9.780 9.980 9.780 9.980 3,409 +0.07(+0.71%)
Nov 21, 2023 9.660 9.990 9.660 9.910 17,966 -0.02(-0.20%)
Nov 20, 2023 9.890 9.970 9.610 9.930 22,322 +0.04(+0.40%)
Nov 17, 2023 9.700 9.960 9.700 9.890 22,041 +0.03(+0.30%)
Nov 16, 2023 9.580 9.950 9.400 9.860 44,202 +0.07(+0.72%)
Nov 15, 2023 9.510 9.800 9.480 9.790 26,642 +0.10(+1.03%)
Nov 14, 2023 9.650 9.750 9.520 9.690 39,864 +0.05(+0.52%)
Nov 13, 2023 9.510 9.690 9.480 9.640 25,911 +0.04(+0.42%)
Nov 10, 2023 9.470 9.750 9.410 9.600 54,316 +0.16(+1.69%)
Nov 09, 2023 9.250 9.510 9.250 9.440 41,747 +0.00(+0.00%)
Nov 08, 2023 9.300 9.440 9.270 9.440 10,256 +0.19(+2.05%)
Nov 07, 2023 9.260 9.410 9.170 9.250 22,678 -0.25(-2.63%)
Nov 06, 2023 9.640 10.00 9.431 9.500 48,649 -0.10(-1.04%)
Nov 03, 2023 9.000 10.00 8.930 9.600 85,811 +0.60(+6.67%)
Nov 02, 2023 9.020 9.100 8.920 9.000 53,689 -0.10(-1.10%)
Nov 01, 2023 8.960 9.100 8.960 9.100 78,379 +0.08(+0.89%)
Oct 31, 2023 8.930 9.060 8.910 9.020 71,955 -0.03(-0.33%)
Oct 30, 2023 9.080 9.080 8.910 9.050 53,756 -0.02(-0.22%)
Oct 27, 2023 9.000 9.070 8.910 9.070 6,125 +0.07(+0.78%)
Oct 26, 2023 9.070 9.070 8.960 9.000 14,882 -0.07(-0.77%)
Oct 25, 2023 9.090 9.240 9.000 9.070 24,275 +0.02(+0.22%)
Oct 24, 2023 9.000 9.090 9.000 9.050 74,203 +0.00(+0.00%)
Oct 23, 2023 9.290 9.290 9.001 9.050 52,201 -0.05(-0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.