S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

COMMUNITY BANCOR (CMTV)

NASDAQ

$35.93-$0.27 (-0.75%)

Price as of Jun 03, 2026 4:10 PM EDT

$201.8M
Market Cap
N/A
1-Year Change
Banks - Regional
Industry

1 Month
-12.01%

Low Price$35.76

High Price$41.14
3 Months
+19.87%

Low Price$30.20

High Price$42.39
1 Year
+16.03%

Low Price$30.01

High Price$42.39

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	36.75	36.75	35.43	36.20	+1.23%	13,924
06/02/2026	36.99	37.45	35.46	35.76	-2.80%	18,907
06/01/2026	36.75	38.10	35.50	36.79	+1.94%	18,019
05/29/2026	38.42	38.42	35.75	36.09	-5.33%	22,001
05/28/2026	38.09	38.75	37.75	38.12	+0.16%	29,445
05/27/2026	38.58	39.18	37.83	38.06	-1.91%	18,188
05/26/2026	39.63	40.14	38.27	38.80	-3.27%	17,530
05/22/2026	38.69	40.11	38.69	40.11	+4.15%	11,435
05/21/2026	40.24	40.24	37.92	38.51	-4.44%	16,833
05/20/2026	39.70	40.72	38.76	40.30	+0.80%	76,742
05/19/2026	38.59	39.98	38.34	39.98	+0.83%	10,789
05/18/2026	39.40	40.02	38.78	39.65	+2.24%	11,271
05/15/2026	38.49	39.22	37.92	38.78	-0.56%	5,678
05/14/2026	38.63	39.27	38.63	39.00	+1.40%	6,488
05/13/2026	37.91	40.04	37.91	38.46	+0.26%	6,284
05/12/2026	37.29	39.50	37.29	38.36	+0.76%	13,564
05/11/2026	39.35	40.38	37.56	38.07	-3.96%	14,672
05/08/2026	40.40	40.40	39.64	39.64	-1.88%	6,436
05/07/2026	39.66	41.03	39.62	40.40	+1.53%	13,632
05/06/2026	40.69	41.00	39.62	39.79	-1.70%	16,811
05/05/2026	41.13	42.92	40.43	40.48	-1.60%	22,122
05/04/2026	40.67	41.57	40.67	41.14	+1.43%	13,633
05/01/2026	40.73	41.08	40.41	40.56	+1.53%	18,449
04/30/2026	41.30	41.38	39.55	39.95	-2.27%	27,717
04/29/2026	41.18	41.57	40.24	40.88	+0.99%	19,281
04/28/2026	40.35	41.33	40.00	40.48	+0.57%	25,583
04/27/2026	40.28	40.28	39.83	40.25	+2.42%	12,228
04/24/2026	40.43	40.43	39.15	39.30	-1.01%	18,937
04/24/2026	$0.25 Dividend
04/23/2026	38.71	40.49	37.76	39.70	+3.12%	54,741
04/22/2026	38.70	39.25	38.26	38.50	+0.68%	27,136
04/21/2026	38.76	38.76	36.49	38.24	+0.79%	41,217
04/20/2026	36.66	39.10	36.36	37.94	+4.40%	47,946
04/17/2026	36.21	38.01	35.02	36.34	+3.74%	45,493
04/16/2026	35.77	36.07	34.78	35.03	-1.56%	33,706
04/15/2026	33.73	35.83	33.02	35.59	+6.10%	54,886
04/14/2026	32.18	33.79	32.02	33.54	+2.86%	13,384
04/13/2026	32.81	34.78	32.60	32.60	-5.39%	17,702
04/10/2026	35.35	35.50	34.38	34.46	-1.34%	10,557
04/09/2026	35.08	35.68	34.91	34.93	-2.09%	8,788
04/08/2026	36.27	36.58	35.10	35.68	-0.53%	26,662
04/07/2026	32.96	36.57	32.96	35.86	+9.33%	31,417
04/06/2026	35.18	35.26	32.78	32.80	-6.96%	15,972
04/02/2026	33.49	35.94	33.49	35.26	+4.88%	12,700
04/01/2026	30.65	35.38	30.31	33.62	+8.78%	29,914
03/31/2026	30.74	32.54	29.92	30.91	-4.95%	29,825
03/30/2026	31.67	33.39	30.85	32.52	-2.68%	22,905
03/27/2026	30.92	35.04	30.92	33.41	+4.77%	36,441
03/26/2026	34.46	34.46	30.31	31.89	-9.25%	39,634
03/25/2026	36.02	36.96	32.55	35.14	-4.02%	71,685
03/24/2026	41.26	41.26	35.70	36.61	-12.29%	107,622
03/23/2026	42.12	42.53	41.09	41.74	-0.92%	80,450
03/20/2026	40.21	42.12	39.72	42.12	+3.49%	364,025
03/19/2026	39.32	40.71	39.25	40.70	+2.40%	100,277
03/18/2026	39.04	39.85	39.04	39.75	+1.06%	81,973
03/17/2026	39.71	39.71	36.85	39.33	+0.23%	57,540
03/16/2026	38.75	39.73	38.15	39.24	+1.31%	35,162
03/13/2026	36.75	38.91	36.75	38.74	+2.77%	38,546
03/12/2026	37.44	39.24	37.22	37.69	+1.50%	35,696
03/11/2026	32.55	37.14	32.50	37.14	+13.45%	36,166
03/10/2026	30.98	32.73	30.98	32.73	+5.21%	31,029
03/09/2026	30.31	31.53	29.66	31.11	+2.66%	45,896
03/06/2026	30.01	30.31	30.01	30.31	+0.99%	4,830
03/05/2026	29.96	30.01	29.34	30.01	0.00%	4,314
03/04/2026	30.63	30.63	30.01	30.01	-0.79%	3,620
03/03/2026	30.34	30.34	29.61	30.25	-0.20%	8,237
03/02/2026	30.08	31.30	29.81	30.31	+1.63%	21,891
02/27/2026	31.18	31.18	29.82	29.82	-3.19%	6,908
02/26/2026	31.30	31.33	30.81	30.81	-2.27%	1,161
02/25/2026	31.28	31.52	30.82	31.52	0.00%	4,695
02/24/2026	30.81	31.55	30.81	31.52	+2.32%	3,686
02/23/2026	31.80	31.80	30.32	30.81	-3.40%	4,258
02/20/2026	30.91	31.89	30.31	31.89	+2.26%	5,309
02/19/2026	31.53	31.80	31.18	31.18	-2.70%	3,824
02/18/2026	32.72	32.83	32.05	32.05	+0.72%	2,739
02/17/2026	31.80	32.42	31.70	31.82	+0.09%	7,132
02/13/2026	32.79	32.79	31.79	31.79	-1.17%	2,717
02/12/2026	31.75	32.59	31.30	32.17	-0.12%	9,541
02/11/2026	32.30	32.79	32.21	32.21	-2.29%	3,328
02/10/2026	32.76	33.12	32.55	32.96	+2.38%	10,464
02/09/2026	33.46	33.46	31.98	32.20	+0.68%	7,299
02/06/2026	31.83	32.70	31.83	31.98	-0.34%	2,796
02/05/2026	31.61	34.70	31.61	32.09	+0.91%	7,132
02/04/2026	31.40	33.09	31.30	31.80	+1.44%	7,226
02/03/2026	31.05	31.37	30.86	31.35	+1.11%	11,283
02/02/2026	31.30	31.58	30.38	31.00	0.00%	10,230