Cortland Bancorp (CLDB) Historical Stock Data
29.15 ↑0.00 (0.00%)
As of October 29, 2021, 3:48pm EST.
Historical Data
In the past 30 trading days, CLDB is up 0.06% a day on average. There have been 20 days where Cortland Bancorp closed green and 10 days where CLDB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-10-29 | 28.47 | 29.15 | ↑$0.68 (2.39%) | 28.05 | 29.50 | 11.24K |
| 2021-10-28 | 28.08 | 28.08 | ↑$0.00 (0.00%) | 28.08 | 28.08 | 140 |
| 2021-10-27 | 28.16 | 28.08 | ↓$0.08 (-0.28%) | 28.06 | 28.16 | 1.34K |
| 2021-10-26 | 28.10 | 28.10 | ↑$0.00 (0.00%) | 28.10 | 28.10 | 178 |
| 2021-10-25 | 28.59 | 28.10 | ↓$0.49 (-1.70%) | 28.10 | 28.94 | 4.70K |
| 2021-10-22 | 28.64 | 29.00 | ↑$0.36 (1.26%) | 28.64 | 29.42 | 4.08K |
| 2021-10-21 | 30.39 | 29.52 | ↓$0.87 (-2.86%) | 29.52 | 30.39 | 2.55K |
| 2021-10-20 | 29.31 | 29.47 | ↑$0.16 (0.55%) | 29.11 | 29.83 | 1.23K |
| 2021-10-19 | 29.10 | 29.09 | ↓$0.01 (-0.03%) | 28.86 | 29.37 | 8.52K |
| 2021-10-18 | 28.84 | 29.56 | ↑$0.72 (2.50%) | 28.53 | 29.56 | 16.19K |
| 2021-10-15 | 29.12 | 29.07 | ↓$0.05 (-0.17%) | 28.84 | 29.12 | 15.60K |
| 2021-10-14 | 28.80 | 29.00 | ↑$0.20 (0.69%) | 28.80 | 29.53 | 23.59K |
| 2021-10-13 | 28.84 | 28.90 | ↑$0.06 (0.21%) | 28.49 | 28.97 | 16.84K |
| 2021-10-12 | 28.78 | 29.01 | ↑$0.23 (0.80%) | 28.78 | 29.09 | 10.94K |
| 2021-10-11 | 28.99 | 28.44 | ↓$0.55 (-1.90%) | 28.44 | 29.61 | 12.15K |
| 2021-10-08 | 28.97 | 29.00 | ↑$0.03 (0.10%) | 28.71 | 29.13 | 15.98K |
| 2021-10-07 | 28.75 | 28.89 | ↑$0.14 (0.49%) | 28.37 | 28.97 | 15.04K |
| 2021-10-06 | 28.58 | 28.81 | ↑$0.23 (0.80%) | 28.43 | 28.98 | 17.65K |
| 2021-10-05 | 28.54 | 28.86 | ↑$0.32 (1.12%) | 28.08 | 28.99 | 17.65K |
| 2021-10-04 | 28.85 | 28.31 | ↓$0.54 (-1.87%) | 28.09 | 28.85 | 14.46K |
| 2021-10-01 | 27.80 | 27.80 | ↑$0.00 (0.00%) | 27.67 | 28.28 | 30.47K |
| 2021-09-30 | 27.28 | 27.65 | ↑$0.37 (1.36%) | 27.28 | 29.00 | 40.91K |
| 2021-09-29 | 27.40 | 27.40 | ↑$0.00 (0.00%) | 27.36 | 27.53 | 14.09K |
| 2021-09-28 | 27.45 | 27.20 | ↓$0.25 (-0.91%) | 26.93 | 27.45 | 7.25K |
| 2021-09-27 | 27.66 | 27.38 | ↓$0.28 (-1.01%) | 27.38 | 27.66 | 34.64K |
| 2021-09-24 | 27.16 | 27.16 | ↑$0.00 (0.00%) | 27.04 | 27.80 | 13.23K |
| 2021-09-23 | 27.00 | 27.00 | ↑$0.00 (0.00%) | 26.75 | 27.76 | 74 |
| 2021-09-22 | 27.00 | 27.00 | ↑$0.00 (0.00%) | 26.80 | 27.07 | 223 |
| 2021-09-21 | 26.90 | 27.00 | ↑$0.10 (0.37%) | 26.85 | 27.13 | 512 |
| 2021-09-20 | 26.76 | 26.75 | ↓$0.01 (-0.04%) | 26.75 | 26.85 | 663 |
Create an account or log in to view more rows.
$CLDB I need a smoke after this trade
$CLDB go time
$CLDB last chance to load imo
$CLDB cup and handle!
$CLDB I gave in! Bought more 100 shares
$CLDB Silly Bears tricks are for kids
$CLDB who else excited??
$CLDB hold
$CLDB don’t be boring today beast
$CLDB added!