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 (%)
Jan 31, 2024 17.96 17.96 17.90 17.90 860 -0.30(-1.65%)
Jan 30, 2024 18.20 18.20 18.20 18.20 200 +0.29(+1.62%)
Jan 26, 2024 17.91 1 -0.09(-0.50%)
Jan 24, 2024 18.00 0 +0.50(+2.86%)
Jan 23, 2024 17.60 17.83 17.50 17.50 436 -0.45(-2.51%)
Jan 17, 2024 17.95 0 -0.02(-0.11%)
Jan 12, 2024 17.97 75 +0.27(+1.53%)
Jan 11, 2024 17.70 17.70 17.70 17.70 289 -0.30(-1.67%)
Jan 05, 2024 18.00 0 +0.00(+0.00%)
Dec 29, 2023 18.00 0 +0.00(+0.00%)
Dec 27, 2023 18.00 0 +0.00(+0.00%)
Dec 21, 2023 18.00 0 +0.60(+3.45%)
Dec 20, 2023 17.25 17.40 17.25 17.40 797 +0.40(+2.35%)
Dec 19, 2023 17.00 17.50 17.00 17.00 1,842 +0.00(+0.00%)
Dec 18, 2023 17.00 17.00 17.00 17.00 283 -1.00(-5.56%)
Dec 15, 2023 17.24 18.00 17.24 18.00 400 +0.76(+4.41%)
Dec 14, 2023 17.00 17.24 17.00 17.24 470 +0.24(+1.41%)
Dec 13, 2023 17.00 17.15 17.00 17.00 943 +0.00(+0.00%)
Dec 12, 2023 17.00 17.00 17.00 17.00 182 +0.00(+0.00%)
Dec 11, 2023 17.00 17.00 17.00 17.00 123 +0.39(+2.35%)
Dec 08, 2023 17.60 17.60 16.61 16.61 1,932 -0.92(-5.25%)
Dec 07, 2023 17.60 17.60 17.50 17.53 3,380 -0.47(-2.61%)
Dec 05, 2023 18.00 0 +0.25(+1.41%)
Dec 04, 2023 17.75 17.75 17.51 17.75 2,064 +0.20(+1.14%)
Nov 30, 2023 17.55 10 +0.00(+0.00%)
Nov 29, 2023 17.55 17.55 17.55 17.55 478 +0.05(+0.29%)
Nov 28, 2023 17.60 17.60 17.50 17.50 664 -0.10(-0.57%)
Nov 27, 2023 17.60 17.60 17.60 17.60 453 +0.10(+0.57%)
Nov 22, 2023 17.50 61 -0.10(-0.57%)
Nov 20, 2023 17.60 1 -0.30(-1.68%)
Nov 15, 2023 17.90 22 -0.10(-0.56%)
Nov 14, 2023 17.99 18.00 17.99 18.00 1,118 +0.50(+2.86%)
Nov 13, 2023 18.00 18.00 17.50 17.50 656 -0.70(-3.85%)
Nov 08, 2023 18.20 0 -0.09(-0.49%)
Nov 07, 2023 18.29 18.29 18.29 18.29 111 +0.00(+0.00%)
Nov 06, 2023 18.29 18.29 18.29 18.29 110 +0.19(+1.05%)
Nov 03, 2023 18.20 18.20 18.10 18.10 1,738 +0.10(+0.56%)
Nov 02, 2023 18.00 18.00 18.00 18.00 1,614 +0.00(+0.00%)
Nov 01, 2023 18.96 18.97 17.36 18.00 1,809 +1.00(+5.88%)
Oct 31, 2023 17.00 17.00 17.00 17.00 364 +0.10(+0.59%)
Oct 30, 2023 16.32 17.00 16.32 16.90 4,675 +0.85(+5.30%)
Oct 27, 2023 16.05 16.05 16.05 16.05 100 +0.05(+0.31%)
Oct 26, 2023 16.00 16.00 15.99 16.00 257 +0.28(+1.78%)
Oct 24, 2023 15.72 0 -0.08(-0.51%)
Oct 23, 2023 15.75 15.80 15.75 15.80 2,273 +0.06(+0.38%)
Oct 20, 2023 15.74 15.74 15.74 15.74 200 +0.03(+0.19%)
Oct 19, 2023 15.71 15.71 15.71 15.71 103 +0.07(+0.45%)
Oct 18, 2023 15.71 15.71 15.64 15.64 452 -0.11(-0.70%)
Oct 17, 2023 15.82 15.82 15.72 15.75 1,317 -0.09(-0.57%)
Oct 16, 2023 15.84 15.84 15.84 15.84 118 -0.16(-1.00%)
Oct 11, 2023 16.00 0 +0.18(+1.14%)
Oct 10, 2023 16.25 16.25 15.82 15.82 1,000 -0.63(-3.82%)
Oct 09, 2023 16.45 16.45 16.45 16.45 150 +0.38(+2.35%)
Oct 03, 2023 16.07 75 -0.17(-1.05%)
Sep 29, 2023 16.24 0 +0.06(+0.37%)
Sep 28, 2023 16.21 16.21 16.18 16.18 395 -0.28(-1.70%)
Sep 27, 2023 16.05 16.46 16.05 16.46 435 +0.31(+1.92%)
Sep 26, 2023 16.75 16.76 16.15 16.15 5,060 -0.48(-2.89%)
Sep 25, 2023 16.63 16.63 16.63 16.63 1,011 -0.37(-2.18%)
Sep 19, 2023 17.00 0 +0.11(+0.65%)
Sep 15, 2023 16.89 0 +0.00(+0.00%)
Sep 13, 2023 16.89 0 +0.34(+2.05%)
Sep 12, 2023 16.75 16.75 16.50 16.55 1,763 -0.34(-2.01%)
Sep 11, 2023 16.89 16.89 16.75 16.89 279 +0.14(+0.84%)
Sep 08, 2023 16.75 16.75 16.75 16.75 481 +0.04(+0.23%)
Sep 07, 2023 16.75 16.75 16.70 16.71 1,200 +0.45(+2.77%)
Sep 06, 2023 16.35 16.35 16.26 16.26 3,362 -0.07(-0.43%)
Sep 05, 2023 16.35 16.35 16.33 16.33 600 -0.07(-0.43%)
Sep 01, 2023 16.55 16.55 16.40 16.40 200 +0.00(+0.00%)
Aug 31, 2023 16.40 16.40 16.40 16.40 180 +0.08(+0.49%)
Aug 29, 2023 16.32 0 -0.68(-4.00%)
Aug 24, 2023 17.00 0 +0.27(+1.64%)
Aug 23, 2023 16.90 17.00 16.73 16.73 782 -0.07(-0.45%)
Aug 22, 2023 16.96 16.96 16.80 16.80 961 -0.19(-1.12%)
Aug 21, 2023 16.86 16.99 16.86 16.99 1,188 +0.13(+0.77%)
Aug 18, 2023 17.01 17.05 16.85 16.86 4,057 -0.19(-1.11%)
Aug 17, 2023 17.34 17.34 16.98 17.05 9,868 -0.94(-5.23%)
Aug 16, 2023 17.99 17.99 17.99 17.99 1,593 +0.00(+0.00%)
Aug 15, 2023 17.70 17.99 17.31 17.99 1,906 +0.69(+3.99%)
Aug 14, 2023 17.75 18.50 17.30 17.30 2,294 -1.20(-6.49%)
Aug 10, 2023 18.50 75 +0.51(+2.83%)
Aug 09, 2023 17.99 17.99 17.99 17.99 310 +0.24(+1.35%)
Aug 08, 2023 17.50 17.99 17.50 17.75 693 +0.71(+4.17%)
Aug 07, 2023 17.04 17.04 17.04 17.04 300 -0.50(-2.85%)
Aug 04, 2023 17.99 17.99 17.04 17.54 6,808 -0.41(-2.28%)
Aug 03, 2023 17.95 17.95 17.95 17.95 512 +0.02(+0.11%)
Aug 01, 2023 17.93 60 -0.56(-3.03%)
Jul 31, 2023 18.06 18.49 18.00 18.49 1,320 -0.01(-0.05%)
Jul 28, 2023 18.50 18.50 18.50 18.50 1,267 +0.25(+1.37%)
Jul 26, 2023 18.25 0 +0.25(+1.39%)
Jul 21, 2023 18.00 10 -0.50(-2.70%)
Jul 20, 2023 18.50 18.50 18.50 18.50 323 -0.50(-2.63%)
Jul 19, 2023 18.25 19.00 18.25 19.00 3,790 +0.79(+4.35%)
Jul 18, 2023 18.25 18.25 18.21 18.21 1,000 +0.20(+1.10%)
Jul 12, 2023 18.01 25 +0.01(+0.06%)
Jul 10, 2023 18.00 158 -0.49(-2.65%)
Jul 07, 2023 18.49 18.49 18.49 18.49 100 +0.49(+2.72%)
Jul 06, 2023 18.00 18.20 18.00 18.00 2,912 +0.10(+0.56%)
Jul 03, 2023 17.90 1 -0.60(-3.24%)
Jun 30, 2023 18.25 18.50 18.25 18.50 1,065 +0.50(+2.78%)
Jun 29, 2023 18.50 18.50 18.00 18.00 2,365 +0.00(+0.00%)
Jun 28, 2023 18.54 18.54 18.00 18.00 2,185 -0.50(-2.70%)
Jun 27, 2023 18.50 18.50 18.50 18.50 103 +0.00(+0.00%)
Jun 26, 2023 18.50 18.50 18.01 18.50 1,276 -0.25(-1.33%)
Jun 23, 2023 18.75 18.75 18.75 18.75 178 +0.25(+1.35%)
Jun 22, 2023 18.50 18.50 18.50 18.50 1,196 +0.25(+1.37%)
Jun 20, 2023 18.25 0 +0.00(+0.00%)
Jun 16, 2023 18.25 18.25 17.78 18.25 4,719 -0.25(-1.33%)
Jun 13, 2023 18.50 24 +0.25(+1.34%)
Jun 05, 2023 18.25 30 +0.45(+2.53%)
Jun 02, 2023 17.80 17.80 17.80 17.80 518 +0.00(+0.00%)
Jun 01, 2023 17.80 17.80 17.80 17.80 207 +0.60(+3.49%)
May 30, 2023 17.20 1 -0.50(-2.82%)
May 26, 2023 18.03 18.09 17.70 17.70 1,021 -0.30(-1.67%)
May 25, 2023 18.50 18.50 17.90 18.00 3,656 -0.65(-3.49%)
May 24, 2023 18.65 18.65 18.65 18.65 135 +0.65(+3.61%)
May 22, 2023 18.00 0 +0.00(+0.00%)
May 19, 2023 18.25 18.25 18.00 18.00 4,389 +0.00(+0.00%)
May 18, 2023 18.00 18.25 18.00 18.00 2,796 +0.16(+0.90%)
May 17, 2023 17.79 17.84 17.79 17.84 207 -0.16(-0.89%)
May 16, 2023 18.00 18.00 18.00 18.00 630 +0.18(+1.01%)
May 15, 2023 18.50 18.50 17.20 17.82 5,144 -0.68(-3.68%)
May 12, 2023 18.60 18.60 18.50 18.50 669 -0.10(-0.54%)
May 11, 2023 18.60 18.60 18.60 18.60 682 +0.10(+0.54%)
May 08, 2023 18.50 1 -1.25(-6.33%)
May 05, 2023 19.00 19.75 19.00 19.75 612 +1.25(+6.76%)
May 04, 2023 18.50 18.56 18.50 18.50 1,665 -0.50(-2.63%)
May 02, 2023 19.00 10 +0.49(+2.65%)
May 01, 2023 19.50 19.75 18.51 18.51 2,548 -0.99(-5.08%)
Apr 28, 2023 19.50 19.50 19.50 19.50 194 +0.01(+0.05%)
Apr 27, 2023 18.99 19.49 18.99 19.49 488 +0.69(+3.67%)
Apr 26, 2023 18.50 18.80 18.50 18.80 1,505 +0.65(+3.58%)
Apr 25, 2023 18.35 18.35 18.15 18.15 2,066 -0.35(-1.89%)
Apr 24, 2023 19.00 19.00 18.35 18.50 2,462 -1.00(-5.13%)
Apr 21, 2023 19.50 19.50 19.50 19.50 251 +0.75(+4.00%)
Apr 20, 2023 19.50 19.50 18.75 18.75 450 -0.25(-1.32%)
Apr 18, 2023 19.00 0 +0.00(+0.00%)
Apr 17, 2023 19.00 19.00 19.00 19.00 181 +0.72(+3.94%)
Apr 14, 2023 19.50 19.50 18.28 18.28 826 -1.22(-6.26%)
Apr 12, 2023 19.50 0 +0.50(+2.63%)
Apr 11, 2023 19.00 19.00 19.00 19.00 609 -0.50(-2.56%)
Apr 06, 2023 19.50 1 +0.01(+0.05%)
Apr 04, 2023 19.49 0 +0.53(+2.79%)
Mar 31, 2023 18.96 87 -0.54(-2.76%)
Mar 30, 2023 19.50 19.50 19.50 19.50 203 +0.50(+2.63%)
Mar 28, 2023 19.00 0 +0.00(+0.00%)
Mar 24, 2023 19.00 45 -0.50(-2.56%)
Mar 23, 2023 19.50 19.50 19.50 19.50 117 +0.00(+0.00%)
Mar 22, 2023 19.50 19.50 19.50 19.50 586 +0.01(+0.05%)
Mar 21, 2023 19.49 19.49 19.49 19.49 450 +1.09(+5.92%)
Mar 20, 2023 19.46 19.46 18.28 18.40 1,402 -1.10(-5.64%)
Mar 17, 2023 19.50 19.50 19.50 19.50 595 -0.45(-2.26%)
Mar 16, 2023 19.95 19.95 19.95 19.95 101 +0.95(+5.00%)
Mar 15, 2023 19.10 19.15 19.00 19.00 1,100 -1.50(-7.32%)
Mar 14, 2023 19.50 20.50 19.50 20.50 425 +1.15(+5.94%)
Mar 13, 2023 19.75 19.75 19.32 19.35 1,443 -1.65(-7.86%)
Mar 08, 2023 21.00 1 +0.50(+2.44%)
Mar 07, 2023 20.50 20.50 20.50 20.50 300 +0.00(+0.00%)
Mar 06, 2023 20.50 20.50 20.50 20.50 465 +0.00(+0.00%)
Mar 03, 2023 20.50 20.50 20.31 20.50 998 +0.50(+2.50%)
Mar 02, 2023 19.88 20.00 19.88 20.00 250 +0.25(+1.27%)
Mar 01, 2023 19.75 19.75 19.75 19.75 500 -0.75(-3.66%)
Feb 27, 2023 20.50 0 +0.50(+2.50%)
Feb 21, 2023 20.00 1 +0.00(+0.00%)
Feb 17, 2023 19.58 20.00 19.58 20.00 985 -0.30(-1.48%)
Feb 14, 2023 20.30 1 +0.73(+3.73%)
Feb 13, 2023 20.00 20.10 19.57 19.57 1,565 -0.98(-4.77%)
Feb 10, 2023 21.50 21.50 20.00 20.55 3,152 -0.95(-4.42%)
Feb 06, 2023 21.50 10 -0.25(-1.15%)
Feb 03, 2023 21.75 21.75 21.75 21.75 766 +0.18(+0.82%)
Feb 02, 2023 21.10 21.57 21.10 21.57 705 -0.68(-3.04%)
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.