S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

COMMUNITY BANCOR (CMTV)

NASDAQ

$41.08-$0.14 (-0.35%)

Price as of Aug 21, 2026 7:30 PM EDT

$230.9M
Market Cap
N/A
1-Year Change
Banks - Regional
Industry

1 Month
+3.59%

Low Price$39.60

High Price$42.20
3 Months
+7.73%

Low Price$35.53

High Price$42.20
1 Year
N/A

Low Price$29.63

High Price$41.86

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	41.26	42.48	40.49	41.22	+0.02%	72,176
08/20/2026	40.58	41.60	39.90	41.21	+1.55%	29,107
08/19/2026	42.20	42.67	40.25	40.58	-3.84%	54,346
08/18/2026	41.73	42.20	40.83	42.20	+3.30%	25,741
08/17/2026	41.70	42.00	40.67	40.85	-2.58%	32,776
08/14/2026	41.08	42.00	39.75	41.93	+2.95%	54,205
08/13/2026	39.60	43.76	39.60	40.73	+2.85%	19,968
08/12/2026	40.70	41.49	38.74	39.60	-2.92%	28,585
08/11/2026	39.54	40.79	39.54	40.79	+2.75%	27,154
08/10/2026	39.70	39.76	38.60	39.70	-0.38%	24,696
08/07/2026	40.06	40.55	39.53	39.85	-0.47%	49,688
08/06/2026	40.60	40.60	39.60	40.04	-1.48%	25,677
08/05/2026	40.21	41.38	39.83	40.64	-0.20%	71,702
08/04/2026	40.08	40.91	39.76	40.72	+1.90%	58,309
08/03/2026	40.94	41.36	38.99	39.96	-1.21%	37,710
07/31/2026	39.60	40.71	39.40	40.45	+2.15%	29,617
07/30/2026	41.11	41.11	39.07	39.60	-3.46%	41,232
07/29/2026	40.85	42.60	40.01	41.02	+0.86%	41,207
07/28/2026	40.73	40.78	39.77	40.67	+0.15%	26,277
07/27/2026	41.00	41.02	40.24	40.61	+0.12%	29,783
07/24/2026	39.40	40.75	39.40	40.56	+3.31%	28,630
07/23/2026	39.57	39.57	38.59	39.26	-0.68%	42,327
07/22/2026	39.93	39.93	38.66	39.53	-0.65%	40,262
07/21/2026	40.17	40.18	38.51	39.79	-0.80%	41,014
07/21/2026	$0.84 Earnings
07/20/2026	39.53	40.28	39.34	40.11	+1.70%	17,494
07/17/2026	40.50	40.60	39.40	39.44	-3.50%	15,492
07/16/2026	39.72	40.95	39.71	40.87	+3.13%	24,417
07/15/2026	39.11	39.63	38.99	39.63	+1.98%	16,119
07/15/2026	$0.25 Dividend
07/14/2026	39.74	39.74	38.63	38.86	-1.83%	12,071
07/13/2026	38.77	39.84	38.55	39.59	+3.80%	23,913
07/10/2026	38.28	39.25	38.05	38.13	-0.26%	13,808
07/09/2026	39.02	39.02	36.76	38.23	-0.81%	36,350
07/08/2026	38.92	40.28	38.04	38.55	-1.23%	46,297
07/07/2026	38.13	39.47	37.62	39.03	+2.91%	34,482
07/06/2026	39.42	39.94	36.36	37.93	-2.45%	50,804
07/02/2026	38.75	39.74	38.05	38.88	0.00%	27,119
07/01/2026	38.71	39.49	38.05	38.88	+0.08%	18,741
06/30/2026	38.93	39.26	37.82	38.85	+0.90%	31,925
06/29/2026	38.36	38.97	35.38	38.50	-1.95%	35,115
06/26/2026	36.87	39.96	36.62	39.27	+6.49%	657,907
06/25/2026	40.41	40.77	36.87	36.87	-7.64%	33,206
06/24/2026	40.57	41.03	39.29	39.92	-1.08%	33,466
06/23/2026	39.50	40.74	39.50	40.36	+0.89%	40,049
06/22/2026	40.56	41.24	39.13	40.00	-2.40%	29,233
06/18/2026	39.56	41.16	38.81	40.99	+4.01%	50,751
06/17/2026	39.45	41.17	37.72	39.41	+0.38%	18,340
06/16/2026	39.15	41.22	39.15	39.26	+1.86%	26,481
06/15/2026	38.75	39.82	37.83	38.54	-4.55%	12,685
06/12/2026	40.22	40.85	39.74	40.38	+0.20%	14,876
06/11/2026	40.06	40.71	38.24	40.30	+0.10%	24,147
06/10/2026	38.75	41.05	38.75	40.26	+1.99%	21,022
06/09/2026	39.40	39.59	39.01	39.48	+3.41%	21,681
06/08/2026	39.73	39.73	37.23	38.17	-0.47%	16,315
06/05/2026	37.79	39.58	37.34	38.35	+4.04%	15,984
06/04/2026	36.46	37.66	36.02	36.86	+2.49%	14,834
06/03/2026	36.52	36.52	35.20	35.97	+1.23%	13,924
06/02/2026	36.75	37.21	35.23	35.53	-2.80%	18,907
06/01/2026	36.52	37.86	35.27	36.55	+1.94%	18,019
05/29/2026	38.17	38.17	35.52	35.86	-5.33%	22,001
05/28/2026	37.85	38.50	37.51	37.88	+0.16%	29,445
05/27/2026	38.33	38.93	37.58	37.82	-1.91%	18,188
05/26/2026	39.38	39.88	38.03	38.55	-3.27%	17,530
05/22/2026	38.44	39.85	38.44	39.85	+4.15%	11,435
05/21/2026	39.98	39.98	37.68	38.26	-4.44%	16,833
05/20/2026	39.45	40.46	38.51	40.04	+0.80%	76,742
05/19/2026	38.34	39.72	38.09	39.72	+0.83%	10,789
05/18/2026	39.15	39.76	38.53	39.40	+2.24%	11,271
05/15/2026	38.24	38.97	37.68	38.53	-0.56%	5,678
05/14/2026	38.38	39.02	38.38	38.75	+1.40%	6,488
05/13/2026	37.67	39.78	37.67	38.21	+0.26%	6,284
05/12/2026	37.05	39.24	37.05	38.11	+0.76%	13,564
05/11/2026	39.10	40.12	37.32	37.83	-3.96%	14,672
05/08/2026	40.14	40.14	39.39	39.39	-1.88%	6,436
05/07/2026	39.41	40.77	39.36	40.14	+1.53%	13,632
05/06/2026	40.43	40.74	39.36	39.54	-1.70%	16,811
05/05/2026	40.87	42.64	40.17	40.22	-1.60%	22,122
05/04/2026	40.41	41.30	40.41	40.88	+1.43%	13,633
05/01/2026	40.47	40.81	40.15	40.30	+1.53%	18,449
04/30/2026	41.04	41.12	39.30	39.69	-2.27%	27,717
04/29/2026	40.92	41.30	39.98	40.62	+0.99%	19,281
04/28/2026	40.09	41.06	39.74	40.22	+0.57%	25,583
04/27/2026	40.02	40.02	39.57	39.99	+2.42%	12,228
04/24/2026	40.17	40.17	38.90	39.05	-1.01%	18,937
04/24/2026	$0.25 Dividend
04/23/2026	38.46	40.24	37.52	39.45	+3.12%	54,741
04/22/2026	38.45	39.00	38.01	38.25	+0.68%	27,136
04/21/2026	38.51	38.51	36.26	37.99	+0.79%	41,217
04/20/2026	36.42	38.85	36.13	37.70	+4.40%	47,946
04/17/2026	35.98	37.77	34.80	36.11	+3.74%	45,493
04/16/2026	35.55	35.84	34.56	34.81	-1.56%	33,706
04/15/2026	33.51	35.61	32.81	35.36	+6.10%	54,886
04/14/2026	31.97	33.57	31.81	33.32	+2.86%	13,384
04/13/2026	32.60	34.56	32.40	32.40	-5.39%	17,702
04/10/2026	35.12	35.27	34.16	34.24	-1.34%	10,557
04/09/2026	34.85	35.45	34.68	34.71	-2.09%	8,788
04/08/2026	36.04	36.35	34.87	35.45	-0.53%	26,662
04/07/2026	32.75	36.34	32.75	35.63	+9.33%	31,417
04/06/2026	34.95	35.03	32.57	32.59	-6.96%	15,972