CBTX Inc. (CBTX)
NASDAQ: CBTX
· Real-Time Price · USD
29.25
-0.42 (-1.42%)
At close: Oct 03, 2022, 6:00 AM
CBTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2022 | 29.62 | 30.05 | 29.02 | 29.25 | 29.25 | -1.42% | 5,324,146 |
| Sep 29, 2022 | 30.73 | 30.90 | 29.48 | 29.67 | 29.67 | -3.98% | 500,889 |
| Sep 28, 2022 | 29.93 | 31.29 | 29.84 | 30.90 | 30.90 | 3.07% | 530,923 |
| Sep 27, 2022 | 31.22 | 31.88 | 29.93 | 29.98 | 29.98 | -3.76% | 407,678 |
| Sep 26, 2022 | 32.17 | 32.52 | 31.12 | 31.15 | 31.15 | 0.61% | 1,017,454 |
| Sep 23, 2022 | 30.89 | 31.08 | 30.54 | 30.96 | 30.96 | 0.23% | 355,772 |
| Sep 22, 2022 | 31.19 | 31.42 | 30.48 | 30.89 | 30.89 | -0.90% | 169,833 |
| Sep 21, 2022 | 31.29 | 31.58 | 31.07 | 31.17 | 31.17 | -0.38% | 217,915 |
| Sep 20, 2022 | 30.91 | 31.55 | 30.91 | 31.29 | 31.29 | 0.29% | 129,076 |
| Sep 19, 2022 | 30.79 | 31.39 | 30.43 | 31.20 | 31.20 | 0.91% | 213,327 |
| Sep 16, 2022 | 30.81 | 30.96 | 30.00 | 30.92 | 30.92 | 0.59% | 230,659 |
| Sep 15, 2022 | 30.17 | 31.30 | 30.15 | 30.74 | 30.74 | 1.45% | 208,787 |
| Sep 14, 2022 | 29.18 | 30.64 | 28.85 | 30.30 | 30.30 | 4.02% | 317,338 |
| Sep 13, 2022 | 29.83 | 30.08 | 29.05 | 29.13 | 29.13 | -3.70% | 95,280 |
| Sep 12, 2022 | 30.19 | 30.47 | 29.86 | 30.25 | 30.25 | 0.83% | 409,797 |
| Sep 9, 2022 | 29.71 | 30.11 | 29.69 | 30.00 | 30.00 | 1.04% | 65,653 |
| Sep 8, 2022 | 29.36 | 29.81 | 29.16 | 29.69 | 29.69 | 0.44% | 90,319 |
| Sep 7, 2022 | 29.05 | 29.71 | 28.79 | 29.56 | 29.56 | 1.90% | 94,890 |
| Sep 6, 2022 | 29.65 | 29.90 | 28.53 | 29.01 | 29.01 | -2.13% | 56,331 |
| Sep 2, 2022 | 29.90 | 30.36 | 29.49 | 29.64 | 29.64 | -0.70% | 60,663 |