CIB Marine Bancshares Stock Price History, CIBH Historical Prices

Add to My Stocks
$1.79 $0.04 (2.29%) CIBH stock closing price Jun 21, 2018 (Closing)

We provide 10 years stock price data for free. You can download CIB Marine Bancshares stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with CIB Marine Bancshares P/E ratio, and PS ratio. The stock price was at a 5 year high of $1.99 on Mar 20, 2018 as seen from CIB Marine Bancshares stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 1.7 1.8 1.69 1.75 5,500 - -
2018-06-19 1.65 1.65 1.65 1.65 3,500 - -
2018-06-18 1.69 1.69 1.62 1.65 5,483 - -
2018-06-14 1.64 1.69 1.56 1.69 7,822 - -
2018-06-13 1.64 1.64 1.64 1.64 1,000 - -
2018-06-12 1.7 1.7 1.7 1.7 100 - -
2018-06-08 1.69 1.69 1.69 1.69 5,000 - -
2018-06-07 1.85 1.85 1.55 1.69 9,534 - -
2018-06-06 1.8 1.85 1.8 1.85 500 - -
2018-06-05 1.65 1.8 1.65 1.79 13,453 - -
2018-06-04 0 0 0 1.74 40 - -
2018-06-01 0 0 0 1.74 0 - -
2018-05-31 1.52 1.75 1.52 1.74 13,245 - -
2018-05-30 1.5 1.52 1.5 1.52 146,268 - -
2018-05-29 1.6 1.65 1.6 1.65 2,420 - -
2018-05-25 1.6 1.6 1.6 1.6 426 - -
2018-05-24 1.7 1.7 1.46 1.65 3,478 - -
2018-05-23 1.7 1.7 1.7 1.7 5,000 - -
2018-05-22 1.75 1.75 1.7 1.7 480 - -
2018-05-21 1.5 1.5 1.5 1.5 1,655 - -
2018-05-18 1.65 1.65 1.65 1.65 100 - -
2018-05-17 1.65 1.8 1.65 1.8 7,200 - -
2018-05-16 1.65 1.65 1.65 1.65 1,000 - -
2018-05-15 1.5 1.63 1.5 1.63 2,100 - -
2018-05-14 0 0 0 1.5 0 - -
2018-05-11 1.5 1.5 1.5 1.5 2,000 - -
2018-05-10 1.5 1.5 1.5 1.5 2,733 - -
2018-05-09 0 0 0 1.5 0 - -
2018-05-08 0 0 0 1.5 0 - -
2018-05-07 1.5 1.5 1.5 1.5 750 - -
2018-05-04 0 0 0 1.5 0 - -
2018-05-03 0 0 0 1.5 0 - -
2018-05-02 0 0 0 1.5 0 - -
2018-05-01 1.5 1.5 1.5 1.5 12,080 - -
2018-04-30 1.46 1.49 1.46 1.49 20,100 - -
2018-04-27 1.46 1.46 1.46 1.46 700 - -
2018-04-26 1.44 1.5 1.4 1.47 17,360 - -
2018-04-25 1.55 1.6 1.46 1.46 24,540 - -
2018-04-24 1.46 1.46 1.46 1.46 3,463 - -
2018-04-23 1.45 1.45 1.45 1.45 3,000 - -
2018-04-20 1.59 1.59 1.59 1.59 200 - -
2018-04-19 1.5 1.5 1.45 1.48 14,200 - -
2018-04-18 0 0 0 1.6 0 - -
2018-04-17 1.5 1.6 1.5 1.6 12,100 - -
2018-04-16 0 0 0 1.63 0 - -
2018-04-13 1.55 1.63 1.5 1.63 16,621 - -
2018-04-12 0 0 0 1.55 0 - -
2018-04-11 0 0 0 1.55 0 - -
2018-04-10 1.55 1.65 1.55 1.55 1,529 - -
2018-04-09 1.6 1.6 1.52 1.55 13,209 - -
2018-04-06 1.56 1.56 1.55 1.56 5,991 - -
2018-04-05 1.56 1.56 1.55 1.56 5,991 - -
2018-04-04 1.6 1.6 1.56 1.6 1,663 - -
2018-04-03 1.61 1.61 1.6 1.61 28,398 - -
2018-04-02 0 0 0 1.66 0 - -
2018-03-30 0 0 0 1.66 0 - -
2018-03-29 1.61 1.66 1.61 1.66 608 - -
2018-03-28 1.61 1.65 1.6 1.6 8,850 - -
2018-03-27 1.85 1.85 1.61 1.61 17,979 - -
2018-03-26 1.8 1.81 1.65 1.81 8,470 - -
2018-03-23 1.9 1.95 1.73 1.95 2,100 - -
2018-03-22 1.95 1.95 1.95 1.95 220 - -
2018-03-21 1.95 1.95 1.95 1.95 100 - -
2018-03-20 0 0 0 1.99 0 - -
2018-03-19 0 0 0 1.99 0 - -
2018-03-16 1.89 1.99 1.89 1.99 2,145 - -
2018-03-15 1.74 1.8 1.7 1.8 11,779 - -
2018-03-14 1.7 1.7 1.7 1.7 25,000 - -
2018-03-13 0 0 0 1.7 0 - -
2018-03-12 0 0 0 1.7 0 - -
2018-03-09 0 0 0 1.7 0 - -
2018-03-08 1.65 1.7 1.6 1.7 2,600 - -
2018-03-07 1.65 1.65 1.65 1.65 3,800 - -
2018-03-06 1.7 1.7 1.65 1.65 300 - -
2018-03-05 1.65 1.65 1.65 1.65 692 - -
2018-03-02 0 0 0 1.7 0 - -
2018-03-01 0 0 0 1.7 0 - -
2018-02-28 1.7 1.7 1.7 1.7 504 - -
2018-02-27 0 0 0 1.7 0 - -
2018-02-26 1.6 1.7 1.7 1.7 1,375 - -
2018-02-23 0 0 0 1.7 0 - -
2018-02-22 1.7 1.7 1.7 1.7 100 - -
2018-02-21 1.65 1.65 1.65 1.65 1,900 - -
2018-02-20 0 0 0 1.7 0 - -
2018-02-19 0 0 0 1.7 0 - -
2018-02-16 0 0 0 1.7 0 - -
2018-02-15 0 0 0 1.7 0 - -
2018-02-14 0 0 0 1.7 0 - -
2018-02-13 1.7 1.7 1.7 1.7 1,500 - -
Get more Data

CIB Marine Bancshares Stock History Chart

View CIBH PE ratio, PS ratio stocks charts and compare with peers.
CIBH Chart
Note: Compare CIB Marine Bancshares stock price history with the index and industry peers.

CIB Marine Bancshares Stock Price History: Past 5 years

Max Stock Price1.99Mar 20,2018
Min Stock Price0.28Feb 25,2016
Avg Stock Price1.12

CIBH Industry Peers

Company Price Change (%)
Glen Burnie Bancorp (GLBZ)11.660.04 (0.34%)
Pioneer Bankshares (PNBI)31.950 (0%)
First Resource Bank (FRSB)11.40.2 (1.79%)
Eagle Finl Bcp (EFBI)16.480.45 (2.81%)
Citizens Bancshares (CZBS)11.590.46 (3.82%)
Blue Valley (BVBC)120.25 (2.04%)
Citizens Bancshares (CZBS)11.590.46 (3.82%)

CIB Marine Bancshares share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in CIB Marine Bancshares stock analysis. The price and volume changes on a daily basis is provided in the CIB Marine Bancshares stock price history. The daily volume changes indicate the investor interest in the stock. The closing price was $1.79 and 31,900 shares of CIBH were traded on Jun 21, 2018. Looking at CIB Marine Bancshares stock history data, the P/S ratio was at a low of - on Jun 20, 2018.