Cortland Bancorp

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