Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Community Bancorp Inc VT (OP: CMTV )

15.80 -0.18 (-1.13%)
Streaming Delayed Price Updated: 3:48 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, 2016 14.15 14.15 14.15 0 +0.39(+2.83%)
May 27, 2016 13.76 13.76 13.76 0 +0.00(+0.00%)
May 25, 2016 13.76 13.76 13.76 0 +0.00(+0.00%)
May 24, 2016 13.81 13.81 13.76 13.76 2,377 -0.44(-3.10%)
May 23, 2016 13.81 14.20 13.81 14.20 1,166 +0.39(+2.82%)
May 20, 2016 13.81 13.81 13.81 13.81 628 -0.59(-4.10%)
May 18, 2016 14.40 14.40 14.40 0 +0.55(+3.97%)
May 17, 2016 13.85 13.85 13.85 13.85 161 +0.04(+0.29%)
May 16, 2016 13.81 13.81 13.81 13.81 217 -0.19(-1.36%)
May 10, 2016 14.00 14.00 14.00 50 +0.24(+1.74%)
May 06, 2016 13.76 13.76 13.76 0 -0.49(-3.44%)
May 05, 2016 14.25 14.25 14.25 14.25 778 -0.25(-1.72%)
May 04, 2016 14.50 14.50 14.50 14.50 400 +0.00(+0.00%)
May 03, 2016 14.50 14.50 14.50 14.50 177 +0.00(+0.00%)
May 02, 2016 14.48 14.50 14.48 14.50 1,934 +0.25(+1.75%)
Apr 29, 2016 14.25 14.25 14.25 14.25 1,882 +0.25(+1.79%)
Apr 28, 2016 14.00 14.48 14.00 14.00 1,922 -0.48(-3.31%)
Apr 27, 2016 13.98 14.48 13.98 14.48 460 +0.58(+4.17%)
Apr 20, 2016 13.90 13.90 13.90 0 +0.13(+0.94%)
Apr 19, 2016 13.83 13.83 13.77 13.77 465 -0.20(-1.43%)
Apr 12, 2016 13.97 13.97 13.97 0 -0.28(-1.96%)
Apr 11, 2016 14.40 14.40 14.25 14.25 1,256 +0.00(+0.00%)
Apr 05, 2016 14.25 14.25 14.25 30 +0.00(+0.00%)
Apr 04, 2016 14.30 14.30 14.25 14.25 1,500 -0.10(-0.70%)
Apr 01, 2016 14.25 14.35 14.25 14.35 1,130 +0.10(+0.70%)
Mar 31, 2016 14.25 14.25 14.25 14.25 180 +0.00(+0.00%)
Mar 29, 2016 14.25 14.25 14.25 0 +0.00(+0.00%)
Mar 23, 2016 14.25 14.25 14.25 0 +0.48(+3.49%)
Mar 22, 2016 13.86 13.86 13.77 13.77 638 -0.23(-1.64%)
Mar 16, 2016 14.00 14.00 14.00 0 +0.14(+1.01%)
Mar 14, 2016 13.86 13.86 13.86 71 +0.09(+0.65%)
Mar 08, 2016 13.77 13.77 13.77 0 -0.23(-1.64%)
Mar 04, 2016 14.00 14.00 14.00 0 -0.35(-2.44%)
Mar 03, 2016 14.35 14.35 14.35 0 +0.48(+3.46%)
Mar 02, 2016 13.87 13.87 13.87 13.87 558 -0.48(-3.34%)
Mar 01, 2016 13.90 14.35 13.90 14.35 1,192 +0.70(+5.13%)
Feb 29, 2016 13.90 14.15 13.65 13.65 3,300 -0.10(-0.73%)
Feb 26, 2016 13.75 13.75 13.75 13.75 663 +0.05(+0.36%)
Feb 25, 2016 13.70 13.70 13.70 13.70 1,500 +0.19(+1.41%)
Feb 23, 2016 13.51 13.51 13.51 0 -0.24(-1.75%)
Feb 22, 2016 13.50 13.75 13.50 13.75 4,831 +0.25(+1.85%)
Feb 16, 2016 13.50 13.50 13.50 0 +0.00(+0.00%)
Feb 10, 2016 13.50 13.50 13.50 0 +0.14(+1.05%)
Feb 05, 2016 13.36 13.36 13.36 0 +0.00(+0.00%)
Feb 03, 2016 13.36 13.36 13.36 0 +0.00(+0.00%)
Feb 02, 2016 13.36 13.36 13.36 13.36 510 +0.06(+0.45%)
Feb 01, 2016 13.75 13.75 13.30 13.30 1,475 -0.30(-2.21%)
Jan 29, 2016 13.50 13.60 13.50 13.60 544 +0.20(+1.49%)
Jan 28, 2016 13.40 13.40 13.40 13.40 250 +0.15(+1.13%)
Jan 27, 2016 13.95 13.95 13.15 13.25 2,162 -0.20(-1.49%)
Jan 26, 2016 13.38 13.45 13.37 13.45 847 +0.10(+0.75%)
Jan 25, 2016 13.60 13.60 13.35 13.35 2,042 -0.65(-4.64%)
Jan 22, 2016 14.00 14.00 14.00 14.00 353 +0.00(+0.00%)
Jan 21, 2016 13.80 14.00 13.26 14.00 2,310 +0.16(+1.16%)
Jan 20, 2016 13.94 13.94 13.84 13.84 1,135 -0.10(-0.72%)
Jan 19, 2016 14.00 14.00 13.94 13.94 975 -0.08(-0.57%)
Jan 15, 2016 14.02 14.02 14.02 0 -0.18(-1.27%)
Jan 08, 2016 14.20 14.20 14.20 0 +0.19(+1.36%)
Jan 07, 2016 14.22 14.22 14.01 14.01 2,185 -0.39(-2.71%)
Jan 04, 2016 14.40 14.40 14.40 52 +0.15(+1.05%)
Dec 31, 2015 14.25 14.25 14.25 0 +0.05(+0.35%)
Dec 30, 2015 14.20 14.20 14.20 14.20 100 +0.00(+0.00%)
Dec 28, 2015 14.20 14.20 14.20 0 +0.05(+0.35%)
Dec 24, 2015 14.15 14.15 14.15 0 +0.05(+0.35%)
Dec 22, 2015 14.10 14.10 14.10 53 +0.09(+0.64%)
Dec 21, 2015 14.01 14.01 14.01 14.01 100 +0.00(+0.00%)
Dec 17, 2015 14.01 14.01 14.01 0 +0.00(+0.00%)
Dec 15, 2015 14.01 14.01 14.01 0 -0.19(-1.34%)
Dec 08, 2015 14.20 14.20 14.20 0 +0.00(+0.00%)
Dec 04, 2015 14.20 14.20 14.20 50 +0.01(+0.07%)
Dec 03, 2015 14.19 14.19 14.19 14.19 100 +0.18(+1.28%)
Dec 01, 2015 14.01 14.01 14.01 0 +0.01(+0.07%)
Nov 30, 2015 14.03 14.10 14.00 14.00 5,382 -0.01(-0.07%)
Nov 27, 2015 14.01 14.01 14.01 14.01 355 +0.00(+0.00%)
Nov 25, 2015 14.01 14.01 14.01 0 -0.14(-0.99%)
Nov 24, 2015 14.20 14.20 14.15 14.15 984 -0.24(-1.67%)
Nov 23, 2015 14.39 202 +0.00(+0.00%)
Nov 12, 2015 14.39 14.39 14.39 0 +0.38(+2.71%)
Nov 09, 2015 14.01 14.01 14.01 95 +0.01(+0.07%)
Nov 06, 2015 14.05 14.05 14.00 14.00 483 -0.05(-0.36%)
Nov 03, 2015 14.05 14.05 14.05 0 -0.44(-3.04%)
Nov 02, 2015 14.49 14.49 14.49 14.49 933 +0.49(+3.50%)
Oct 29, 2015 14.00 14.00 14.00 0 -0.49(-3.38%)
Oct 28, 2015 14.49 14.49 14.49 14.49 513 +0.24(+1.68%)
Oct 26, 2015 14.25 14.25 14.25 0 +0.15(+1.06%)
Oct 23, 2015 14.10 14.25 14.10 14.10 725 +0.00(+0.00%)
Oct 21, 2015 14.10 14.10 14.10 0 +0.10(+0.71%)
Oct 19, 2015 14.00 14.00 14.00 0 +0.00(+0.00%)
Oct 16, 2015 14.24 14.24 13.60 14.00 4,543 +0.00(+0.00%)
Oct 14, 2015 14.00 14.00 14.00 0 +0.00(+0.00%)
Oct 13, 2015 14.00 14.00 14.00 14.00 1,275 -0.01(-0.07%)
Oct 12, 2015 14.25 14.25 14.01 14.01 582 -0.24(-1.68%)
Oct 07, 2015 14.25 14.25 14.25 0 +0.24(+1.71%)
Oct 02, 2015 14.01 14.01 14.01 0 -0.14(-0.99%)
Sep 30, 2015 14.15 14.15 14.15 0 +0.00(+0.00%)
Sep 28, 2015 14.15 14.15 14.15 0 +0.00(+0.00%)
Sep 22, 2015 14.15 14.15 14.15 0 +0.00(+0.00%)
Sep 21, 2015 14.15 14.15 14.15 14.15 700 +0.00(+0.00%)
Sep 17, 2015 14.15 14.15 14.15 0 +0.00(+0.00%)
Sep 10, 2015 14.15 14.15 14.15 0 -0.34(-2.35%)
Sep 09, 2015 14.49 14.49 14.49 14.49 264 +0.34(+2.40%)
Sep 01, 2015 14.15 14.15 14.15 0 -0.25(-1.74%)
Aug 31, 2015 14.25 14.40 14.25 14.40 842 +0.25(+1.77%)
Aug 28, 2015 14.15 14.15 14.15 14.15 550 -0.05(-0.35%)
Aug 27, 2015 14.25 14.25 14.20 14.20 726 +0.05(+0.35%)
Aug 26, 2015 14.50 14.50 14.15 14.15 2,816 -0.05(-0.35%)
Aug 25, 2015 14.20 14.20 14.20 14.20 100 +0.05(+0.35%)
Aug 24, 2015 14.25 14.25 14.15 14.15 1,603 -0.15(-1.05%)
Aug 21, 2015 14.35 14.35 14.30 14.30 200 -0.15(-1.04%)
Aug 20, 2015 14.35 14.45 14.35 14.45 1,499 -0.15(-1.03%)
Aug 19, 2015 14.50 14.75 14.50 14.60 7,250 +0.10(+0.69%)
Aug 18, 2015 14.50 14.50 14.50 14.50 2,930 +0.00(+0.00%)
Aug 17, 2015 14.50 14.50 14.50 14.50 500 +0.20(+1.40%)
Aug 13, 2015 14.30 14.30 14.30 51 -0.20(-1.38%)
Aug 11, 2015 14.50 14.50 14.50 0 +0.00(+0.00%)
Aug 04, 2015 14.50 14.50 14.50 0 -0.10(-0.68%)
Aug 03, 2015 14.55 14.60 14.55 14.60 1,059 -0.15(-1.02%)
Jul 29, 2015 14.75 14.75 14.75 0 +0.30(+2.08%)
Jul 27, 2015 14.45 14.45 14.45 0 -0.05(-0.34%)
Jul 23, 2015 14.50 14.50 14.50 0 +0.00(+0.00%)
Jul 21, 2015 14.50 14.50 14.50 50 +0.15(+1.05%)
Jul 16, 2015 14.35 14.35 14.35 0 -0.14(-0.97%)
Jul 13, 2015 14.49 14.49 14.49 0 -0.01(-0.07%)
Jul 10, 2015 14.45 14.50 14.45 14.50 7,300 +0.10(+0.69%)
Jul 09, 2015 14.40 14.40 14.40 14.40 100 +0.00(+0.00%)
Jun 29, 2015 14.40 14.40 14.40 60 +0.00(+0.00%)
Jun 22, 2015 14.40 14.40 14.40 0 +0.08(+0.56%)
Jun 19, 2015 14.32 14.32 14.32 14.32 200 -0.03(-0.21%)
Jun 17, 2015 14.35 14.35 14.35 0 +0.03(+0.21%)
Jun 16, 2015 14.35 14.35 14.32 14.32 200 +0.02(+0.14%)
Jun 15, 2015 14.34 14.34 14.26 14.30 1,875 -0.04(-0.28%)
Jun 12, 2015 14.34 14.34 14.34 14.34 100 +0.08(+0.56%)
Jun 11, 2015 14.26 14.26 14.26 14.26 401 -0.09(-0.63%)
Jun 10, 2015 14.35 14.35 14.35 14.35 150 -0.05(-0.35%)
Jun 09, 2015 14.26 14.40 14.26 14.40 452 +0.15(+1.05%)
Jun 08, 2015 14.25 14.25 14.25 14.25 114 +0.00(+0.00%)
Jun 04, 2015 14.25 14.25 14.25 0 -0.15(-1.04%)
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.