County Bank Stock Price History (OTCMKTS:CBNC)

Add to My Stocks
$36.48 $0 (0%) CBNC stock closing price Feb 17, 2017 (Closing)

We provide 10 years stock price history for free. You can download County Bank stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and County Bank P/E ratio data for the stock. The County Bank stock price history chart shows that the stock price was at a high of 43 on 01 Feb, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-1636.0136.4836.0136.48300N/AN/A
2017-02-1537.0037.0035.5735.573000N/AN/A
2017-02-1438.9338.9338.9338.93200N/AN/A
2017-02-1336.9838.9836.9838.98300N/AN/A
2017-02-1035.5135.5135.5135.51181N/AN/A
2017-02-0735.3635.3935.3635.39870N/AN/A
2017-02-0638.9539.0038.9539.00200N/AN/A
2017-02-030.000.000.0035.0063N/AN/A
2017-02-0236.0036.0035.0035.00840N/AN/A
2017-02-010.000.000.0043.000N/AN/A
2017-01-310.000.000.0043.000N/AN/A
2017-01-3043.9946.0043.0043.001132N/AN/A
2017-01-2740.0140.0140.0040.00200N/AN/A
2017-01-2636.5040.0036.5040.00250N/AN/A
2017-01-2535.7535.7535.7535.75225N/AN/A
2017-01-2434.9534.9534.9534.95150N/AN/A
2017-01-230.000.000.0034.900N/AN/A
2017-01-2034.9034.9034.9034.90514N/AN/A
2017-01-190.000.000.0036.000N/AN/A
2017-01-1836.0036.0036.0036.001240N/AN/A
2017-01-1736.2536.2536.2536.251221N/AN/A
2017-01-160.000.000.0036.250N/AN/A
2017-01-1335.7536.2535.7536.251450N/AN/A
2017-01-1235.0035.7535.0035.753200N/AN/A
2017-01-1134.7534.7534.7534.75831N/AN/A
2017-01-100.000.000.0034.750N/AN/A
2017-01-0935.0035.0034.7534.75200N/AN/A
2017-01-060.000.000.0035.710N/AN/A
2017-01-050.000.000.0035.710N/AN/A
2017-01-040.000.000.0035.710N/AN/A
2017-01-0335.7135.7135.7135.71491N/AN/A
2017-01-020.000.000.0035.250N/AN/A
2016-12-3035.2535.2535.2535.25294N/AN/A
2016-12-290.000.000.0034.290N/AN/A
2016-12-2834.2934.2934.2934.29280N/AN/A
2016-12-270.000.000.0035.750N/AN/A
2016-12-260.000.000.0035.750N/AN/A
2016-12-230.000.000.0035.750N/AN/A
2016-12-220.000.000.0035.7590N/AN/A
2016-12-2135.5035.7535.5035.75500N/AN/A
2016-12-200.000.000.0035.250N/AN/A
2016-12-1935.2535.2535.2535.25568N/AN/A
2016-12-160.000.000.0033.280N/AN/A
2016-12-150.000.000.0033.280N/AN/A
2016-12-140.000.000.0033.280N/AN/A
2016-12-1333.8633.8633.8633.86200N/AN/A
2016-12-1233.8533.9533.8533.95408N/AN/A
2016-12-0934.0034.0034.0034.00500N/AN/A
2016-12-0833.7933.7933.7933.79422N/AN/A
2016-12-070.000.000.0033.660N/AN/A
2016-12-060.000.000.0033.660N/AN/A
2016-12-050.000.000.0033.660N/AN/A
2016-12-020.000.000.0033.660N/AN/A
2016-12-010.000.000.0033.6625N/AN/A
2016-11-300.000.000.0033.660N/AN/A
2016-11-2933.6633.6633.6633.66350N/AN/A
2016-11-2833.6533.6533.6533.65350N/AN/A
2016-11-250.000.000.0033.500N/AN/A
2016-11-240.000.000.0033.500N/AN/A
2016-11-230.000.000.0033.500N/AN/A
2016-11-2233.5033.5033.5033.503033N/AN/A
2016-11-210.000.000.0033.300N/AN/A
2016-11-1833.3033.3033.3033.30396N/AN/A
2016-11-1733.5033.5033.5033.501300N/AN/A
2016-11-1633.5033.5033.2533.251500N/AN/A
2016-11-1532.4532.4532.4532.45100N/AN/A
2016-11-1433.0033.0033.0033.00200N/AN/A
2016-11-1132.4032.4032.4032.40700N/AN/A
2016-11-1032.3532.3532.3532.351800N/AN/A
2016-11-0932.3132.5032.3132.50792N/AN/A
2016-11-080.000.000.0032.400N/AN/A
2016-11-070.000.000.0032.400N/AN/A
2016-11-040.000.000.0032.400N/AN/A
2016-11-030.000.000.0032.400N/AN/A
2016-11-0232.2532.4032.2532.401000N/AN/A
2016-11-010.000.000.0031.200N/AN/A
2016-10-3131.2031.2031.2031.201000N/AN/A
2016-10-280.000.000.0032.000N/AN/A
2016-10-270.000.000.0032.000N/AN/A
2016-10-260.000.000.0032.000N/AN/A
2016-10-250.000.000.0032.000N/AN/A
2016-10-240.000.000.0032.000N/AN/A
2016-10-210.000.000.0032.000N/AN/A
2016-10-200.000.000.0032.000N/AN/A
2016-10-190.000.000.0032.000N/AN/A
2016-10-180.000.000.0032.000N/AN/A
2016-10-170.000.000.0032.000N/AN/A
2016-10-140.000.000.0032.000N/AN/A
2016-10-130.000.000.0032.000N/AN/A
Get more Data

County Bank Stock Chart

View CBNC PE ratio, PS ratio stocks charts and compare with peers.
CBNC Chart
Note: Compare County Bank stock price history with the index and industry peers.

County Bank Historical Prices: Past 5 years

Max Stock Price 43 Jan 30,2017
Min Stock Price 14.75 Sep 18,2012
Avg Stock Price 23.13

CBNC Industry Peers

Company Price Change (%)
Commercial National Financial (CEFC)11.620 (0%)
Blue Valley (BVBC)9.750 (0%)
Iowa First Bancshares (IOFB)37.160 (0%)
Ohio Legacy (OLCB)200 (0%)
Associated Banc-corp (ASB)26.20.2 (0.76%)
Wintrust Financial (WTFC)75.340.26 (0.34%)
Umb Financial (UMBF)80.10.33 (0.41%)

County Bank historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in County Bank stock analysis. The price and volume changes on a daily basis is provided in the County Bank stock price history. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 36.48 and 0 shares of CBNC were traded on 17 Feb, 2017. .