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

Community Bancorp Inc VT (OP: CMTV )

15.95 UNCHANGED
Streaming Delayed Price Updated: 11:51 AM EDT, Jun 5, 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 (%)
Apr 28, 2017 17.50 17.50 17.50 17.50 250 -0.25(-1.41%)
Apr 26, 2017 17.75 17.75 17.75 0 +0.25(+1.43%)
Apr 24, 2017 17.50 17.50 17.50 0 +0.50(+2.94%)
Apr 21, 2017 17.50 17.50 17.00 17.00 410 -0.75(-4.23%)
Apr 19, 2017 17.75 17.75 17.75 0 +0.00(+0.00%)
Apr 18, 2017 17.75 17.75 17.75 17.75 250 +1.25(+7.58%)
Apr 13, 2017 16.50 16.50 16.50 40 -1.25(-7.04%)
Apr 06, 2017 17.75 17.75 17.75 43 +1.00(+5.97%)
Apr 05, 2017 17.75 17.75 16.75 16.75 400 +0.00(+0.00%)
Mar 30, 2017 16.75 16.75 16.75 0 -0.50(-2.90%)
Mar 28, 2017 17.25 17.25 17.25 0 +0.75(+4.55%)
Mar 27, 2017 16.75 16.75 16.50 16.50 750 -1.25(-7.04%)
Mar 17, 2017 17.75 17.75 17.75 0 +0.00(+0.00%)
Mar 16, 2017 17.00 17.75 16.00 17.75 3,314 -0.25(-1.39%)
Mar 10, 2017 18.00 18.00 18.00 83 +0.75(+4.35%)
Mar 09, 2017 16.99 17.25 16.99 17.25 988 +0.25(+1.47%)
Mar 08, 2017 17.00 17.00 16.50 17.00 5,750 +0.00(+0.00%)
Mar 03, 2017 17.00 17.00 17.00 1 +0.50(+3.03%)
Mar 02, 2017 16.55 16.55 16.50 16.50 2,580 -0.50(-2.94%)
Mar 01, 2017 17.00 17.00 17.00 17.00 500 +0.00(+0.00%)
Feb 28, 2017 16.75 17.00 16.75 17.00 1,350 +0.00(+0.00%)
Feb 22, 2017 17.00 17.00 17.00 69 +1.00(+6.25%)
Feb 21, 2017 15.94 16.00 15.94 16.00 2,699 +0.10(+0.63%)
Feb 17, 2017 15.90 15.90 15.90 0 +0.00(+0.00%)
Feb 16, 2017 15.90 15.90 15.90 15.90 400 -0.09(-0.56%)
Feb 14, 2017 15.99 15.99 15.99 10 -0.01(-0.06%)
Feb 13, 2017 15.50 16.00 15.50 16.00 6,399 +0.50(+3.23%)
Feb 10, 2017 15.50 15.50 15.50 15.50 438 +0.00(+0.00%)
Feb 08, 2017 15.50 15.50 15.50 0 +0.00(+0.00%)
Feb 06, 2017 15.50 15.50 15.50 0 +0.00(+0.00%)
Feb 03, 2017 15.50 15.50 15.50 15.50 3,004 +0.00(+0.00%)
Feb 02, 2017 15.50 15.50 15.50 15.50 101 +0.00(+0.00%)
Feb 01, 2017 15.25 15.50 15.25 15.50 2,424 +0.00(+0.00%)
Jan 31, 2017 15.50 15.50 15.50 15.50 766 +0.00(+0.00%)
Jan 30, 2017 15.25 15.50 15.00 15.50 4,439 +0.00(+0.00%)
Jan 27, 2017 15.50 15.50 15.50 15.50 437 +0.00(+0.00%)
Jan 26, 2017 15.50 15.50 15.50 15.50 1,915 +0.00(+0.00%)
Jan 24, 2017 15.50 15.50 15.50 0 +0.00(+0.00%)
Jan 19, 2017 15.50 15.50 15.50 80 +0.25(+1.64%)
Jan 17, 2017 15.25 15.25 15.25 0 -0.25(-1.61%)
Jan 13, 2017 15.50 15.50 15.50 0 +0.00(+0.00%)
Jan 12, 2017 15.50 15.50 15.50 15.50 200 +0.00(+0.00%)
Jan 11, 2017 15.50 15.50 15.50 15.50 129 +0.49(+3.26%)
Jan 10, 2017 15.50 15.50 15.01 15.01 2,309 -0.39(-2.53%)
Jan 09, 2017 15.40 15.40 15.40 15.40 695 -0.05(-0.32%)
Jan 06, 2017 15.50 15.50 15.45 15.45 1,725 -0.05(-0.32%)
Jan 05, 2017 15.50 15.50 15.50 15.50 212 +0.00(+0.00%)
Jan 04, 2017 15.50 15.50 15.50 15.50 984 +0.00(+0.00%)
Jan 03, 2017 15.50 15.50 15.50 15.50 600 +0.00(+0.00%)
Dec 29, 2016 15.50 15.50 15.50 0 +0.00(+0.00%)
Dec 27, 2016 15.50 15.50 15.50 0 +0.00(+0.00%)
Dec 21, 2016 15.50 15.50 15.50 0 +0.30(+1.97%)
Dec 20, 2016 14.80 15.49 14.80 15.20 2,321 -0.30(-1.94%)
Dec 19, 2016 15.50 15.50 15.50 15.50 200 -0.25(-1.59%)
Dec 16, 2016 15.99 15.99 15.75 15.75 725 -0.24(-1.50%)
Dec 15, 2016 15.90 15.99 15.90 15.99 1,099 +0.24(+1.52%)
Dec 13, 2016 15.75 15.75 15.75 25 -0.15(-0.94%)
Dec 09, 2016 15.90 15.90 15.90 0 +1.15(+7.80%)
Dec 08, 2016 14.75 14.75 14.75 14.75 250 +0.00(+0.00%)
Dec 07, 2016 14.75 14.75 14.75 14.75 300 +0.00(+0.00%)
Dec 06, 2016 14.75 14.75 14.75 14.75 350 +0.00(+0.00%)
Dec 05, 2016 14.75 14.75 14.75 14.75 1,445 +0.00(+0.00%)
Dec 02, 2016 14.75 14.75 14.75 14.75 200 +0.00(+0.00%)
Nov 30, 2016 14.75 14.75 14.75 0 +0.00(+0.00%)
Nov 29, 2016 14.59 14.75 14.50 14.75 3,150 +0.25(+1.72%)
Nov 25, 2016 14.50 14.50 14.50 0 -0.10(-0.68%)
Nov 23, 2016 14.60 14.60 14.60 0 +0.07(+0.51%)
Nov 21, 2016 14.53 14.53 14.53 51 -0.07(-0.51%)
Nov 18, 2016 14.48 14.60 14.48 14.60 500 +0.29(+2.03%)
Nov 17, 2016 14.31 14.31 14.31 14.31 100 -0.42(-2.85%)
Nov 15, 2016 14.73 14.73 14.73 1 +0.23(+1.59%)
Nov 14, 2016 14.25 14.50 14.25 14.50 1,070 +0.29(+2.04%)
Nov 11, 2016 14.21 14.21 14.21 14.21 110 -0.29(-2.00%)
Nov 09, 2016 14.50 14.50 14.50 0 -0.24(-1.63%)
Nov 08, 2016 14.50 14.74 14.50 14.74 1,800 +0.63(+4.46%)
Nov 04, 2016 14.11 14.11 14.11 20 -0.37(-2.56%)
Nov 02, 2016 14.48 14.48 14.48 0 +0.48(+3.43%)
Nov 01, 2016 14.36 14.45 14.00 14.00 1,839 -0.08(-0.57%)
Oct 31, 2016 14.13 14.13 14.08 14.08 771 -0.42(-2.90%)
Oct 27, 2016 14.50 14.50 14.50 0 +0.20(+1.40%)
Oct 24, 2016 14.30 14.30 14.30 0 -0.20(-1.38%)
Oct 19, 2016 14.50 14.50 14.50 0 +0.50(+3.57%)
Oct 17, 2016 14.00 14.00 14.00 0 -0.25(-1.75%)
Oct 11, 2016 14.25 14.25 14.25 70 +0.00(+0.00%)
Oct 06, 2016 14.25 14.25 14.25 0 +0.39(+2.81%)
Oct 03, 2016 13.86 13.86 13.86 13.86 0 +0.00(+0.00%)
Sep 30, 2016 13.86 13.86 13.86 100 -0.64(-4.41%)
Sep 29, 2016 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Sep 28, 2016 14.50 14.50 14.50 14.50 224 +0.25(+1.75%)
Sep 27, 2016 14.25 14.25 14.25 14.25 200 -0.24(-1.66%)
Sep 23, 2016 14.49 14.49 14.49 80 +0.24(+1.68%)
Sep 22, 2016 14.25 14.25 14.25 14.25 194 -0.14(-0.97%)
Sep 20, 2016 14.39 14.39 14.39 0 +0.14(+0.98%)
Sep 16, 2016 14.25 14.25 14.25 1 +0.38(+2.74%)
Sep 15, 2016 13.90 13.90 13.87 13.87 837 -0.03(-0.22%)
Sep 14, 2016 14.00 14.00 13.90 13.90 442 -0.60(-4.14%)
Sep 13, 2016 14.50 14.50 14.50 14.50 442 +0.01(+0.07%)
Sep 08, 2016 14.49 14.49 14.49 125 +0.49(+3.50%)
Sep 06, 2016 14.00 14.00 14.00 0 +0.10(+0.72%)
Sep 02, 2016 13.90 13.90 13.90 0 -0.10(-0.71%)
Aug 30, 2016 14.00 14.00 14.00 0 +0.14(+1.01%)
Aug 25, 2016 13.86 13.86 13.86 0 +0.00(+0.00%)
Aug 22, 2016 13.86 13.86 13.86 0 +0.00(+0.00%)
Aug 19, 2016 13.86 13.86 13.86 13.86 770 -0.43(-3.01%)
Aug 08, 2016 14.29 14.29 14.29 0 +0.29(+2.07%)
Aug 05, 2016 14.00 14.00 14.00 14.00 148 -0.30(-2.10%)
Aug 03, 2016 14.30 14.30 14.30 0 +0.05(+0.35%)
Aug 02, 2016 14.25 14.25 14.25 14.25 100 -0.20(-1.38%)
Aug 01, 2016 14.45 14.45 14.45 14.45 483 +0.00(+0.00%)
Jul 27, 2016 14.45 14.45 14.45 0 +0.68(+4.94%)
Jul 26, 2016 13.78 13.78 13.77 13.77 990 +0.00(+0.00%)
Jul 25, 2016 13.77 13.77 13.77 13.77 367 +0.00(+0.00%)
Jul 20, 2016 13.77 13.77 13.77 54 -0.63(-4.38%)
Jul 14, 2016 14.40 14.40 14.40 99 -0.10(-0.69%)
Jul 13, 2016 14.50 14.50 14.50 14.50 100 +0.50(+3.57%)
Jul 12, 2016 14.00 14.00 14.00 14.00 100 -0.50(-3.45%)
Jul 11, 2016 14.25 14.50 14.25 14.50 500 +0.73(+5.30%)
Jul 01, 2016 13.77 13.77 13.77 35 -0.23(-1.64%)
Jun 30, 2016 13.95 14.00 13.95 14.00 5,700 +0.00(+0.00%)
Jun 29, 2016 14.00 14.00 14.00 14.00 750 +0.00(+0.00%)
Jun 28, 2016 13.99 14.00 13.99 14.00 428 +0.00(+0.00%)
Jun 24, 2016 14.00 14.00 14.00 0 +0.05(+0.36%)
Jun 23, 2016 13.95 13.95 13.95 13.95 290 +0.03(+0.22%)
Jun 22, 2016 13.92 13.92 13.92 13.92 201 +0.02(+0.14%)
Jun 21, 2016 13.77 13.90 13.77 13.90 1,126 -0.10(-0.71%)
Jun 17, 2016 14.00 14.00 14.00 0 +0.00(+0.00%)
Jun 14, 2016 14.00 14.00 14.00 10 +0.23(+1.67%)
Jun 08, 2016 13.77 13.77 13.77 30 -0.23(-1.64%)
Jun 06, 2016 14.00 14.00 14.00 0 -0.15(-1.06%)
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%)
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.