Cortland Bancorp (CLDB)
NASDAQ: CLDB
· Real-Time Price · USD
28.47
0.39 (1.39%)
At close: Apr 24, 2025, 3:47 PM
CLDB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2021 | 28.47 | 29.50 | 28.02 | 29.15 | 29.15 | 3.81% | 11,237 |
Oct 27, 2021 | 28.16 | 28.50 | 28.06 | 28.08 | 28.08 | -0.07% | 1,335 |
Oct 25, 2021 | 28.59 | 28.94 | 28.10 | 28.10 | 28.10 | -3.10% | 4,697 |
Oct 22, 2021 | 28.64 | 29.08 | 28.64 | 29.00 | 29.00 | -1.76% | 4,081 |
Oct 21, 2021 | 30.39 | 30.39 | 29.52 | 29.52 | 29.52 | 0.17% | 2,550 |
Oct 20, 2021 | 29.31 | 29.47 | 29.30 | 29.47 | 29.47 | 1.31% | 1,233 |
Oct 19, 2021 | 29.10 | 29.19 | 28.70 | 29.09 | 29.09 | -1.59% | 8,522 |
Oct 18, 2021 | 28.84 | 29.56 | 28.53 | 29.56 | 29.56 | 1.69% | 16,190 |
Oct 15, 2021 | 29.12 | 29.16 | 28.95 | 29.07 | 29.07 | 0.24% | 15,601 |
Oct 14, 2021 | 28.80 | 29.60 | 28.80 | 29.00 | 29.00 | 0.35% | 23,586 |
Oct 13, 2021 | 28.84 | 28.90 | 28.49 | 28.90 | 28.90 | -0.38% | 16,839 |
Oct 12, 2021 | 28.78 | 29.14 | 28.78 | 29.01 | 29.01 | 2.00% | 10,941 |
Oct 11, 2021 | 28.99 | 29.61 | 28.44 | 28.44 | 28.44 | -1.93% | 12,145 |
Oct 8, 2021 | 28.97 | 29.13 | 28.80 | 29.00 | 29.00 | 0.38% | 16,134 |
Oct 7, 2021 | 28.75 | 28.90 | 28.37 | 28.89 | 28.89 | 0.28% | 15,043 |
Oct 6, 2021 | 28.58 | 28.83 | 28.42 | 28.81 | 28.81 | -0.17% | 10,071 |
Oct 5, 2021 | 28.54 | 28.86 | 28.08 | 28.86 | 28.86 | 1.94% | 17,651 |
Oct 4, 2021 | 28.85 | 28.85 | 28.31 | 28.31 | 28.31 | 1.83% | 14,461 |
Oct 1, 2021 | 27.80 | 28.28 | 27.76 | 27.80 | 27.80 | 0.54% | 30,469 |
Sep 30, 2021 | 27.28 | 29.40 | 27.28 | 27.65 | 27.65 | 0.91% | 41,105 |