County Bank Stock Price History (OTCMKTS:CBNC)

Add to My Stocks
$33.66 $0 (0%) CBNC stock closing price Dec 02, 2016 (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 39.5 on 20 Mar, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-11-2933.6633.6633.6633.66350N/AN/A
2016-11-2233.5033.5033.5033.503033N/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
2016-11-0232.2532.4032.2532.401000N/AN/A
2016-10-3131.2031.2031.2031.201000N/AN/A
2016-10-0731.9932.0031.9932.00400N/AN/A
2016-10-0431.2531.2531.2531.25216N/AN/A
2016-09-290.000.000.0031.030N/AN/A
2016-09-2831.0331.0331.0331.03125N/AN/A
2016-09-2731.0031.0031.0031.00322N/AN/A
2016-09-2631.0031.0031.0031.001001N/AN/A
2016-09-2330.4730.4730.4730.471000N/AN/A
2016-09-2130.7030.9930.7030.90400N/AN/A
2016-09-2030.2530.2530.2530.25774N/AN/A
2016-09-160.000.000.0031.000N/AN/A
2016-09-150.000.000.0031.000N/AN/A
2016-09-140.000.000.0031.000N/AN/A
2016-09-130.000.000.0031.000N/AN/A
2016-09-120.000.000.0031.0050N/AN/A
2016-09-090.000.000.0031.000N/AN/A
2016-09-080.000.000.0031.000N/AN/A
2016-09-070.000.000.0031.000N/AN/A
2016-09-060.000.000.0031.000N/AN/A
2016-09-020.000.000.0031.000N/AN/A
2016-09-010.000.000.0031.000N/AN/A
2016-08-310.000.000.0031.000N/AN/A
2016-08-3031.0031.0031.0031.00822N/AN/A
2016-08-290.000.000.0030.050N/AN/A
2016-08-260.000.000.0030.050N/AN/A
2016-08-250.000.000.0030.050N/AN/A
2016-08-2430.0530.0530.0530.05650N/AN/A
2016-08-230.000.000.0030.500N/AN/A
2016-08-220.000.000.0030.500N/AN/A
2016-08-190.000.000.0030.5010N/AN/A
2016-08-180.000.000.0030.500N/AN/A
2016-08-170.000.000.0030.500N/AN/A
2016-08-160.000.000.0030.500N/AN/A
2016-08-150.000.000.0030.500N/AN/A
2016-08-120.000.000.0030.500N/AN/A
2016-08-110.000.000.0030.50116N/AN/A
2016-08-100.000.000.0030.502N/AN/A
2016-08-090.000.000.0030.500N/AN/A
2016-08-080.000.000.0030.500N/AN/A
2016-08-050.000.000.0030.5040N/AN/A
2016-08-040.000.000.0030.500N/AN/A
2016-08-030.000.000.0030.500N/AN/A
2016-08-020.000.000.0030.500N/AN/A
2016-08-0130.5030.5030.5030.50700N/AN/A
2016-07-290.000.000.0029.900N/AN/A
2016-07-2829.9029.9029.9029.90700N/AN/A
2016-07-2730.5030.5030.5030.509550N/AN/A
2016-07-2630.5030.5030.5030.50450N/AN/A
2016-07-2529.8029.8029.8029.809833N/AN/A
2016-07-2230.3530.3530.3530.35100N/AN/A
2016-07-2130.2530.2530.2530.2512490N/AN/A
2016-07-2029.7529.7529.7529.758000N/AN/A
2016-07-190.000.000.0030.250N/AN/A
2016-07-1830.2530.2530.2530.255233N/AN/A
2016-07-1529.7529.7529.7529.756000N/AN/A
2016-07-140.000.000.0030.000N/AN/A
2016-07-130.000.000.0030.000N/AN/A
2016-07-120.000.000.0030.0094N/AN/A
2016-07-1130.0030.0030.0030.00629N/AN/A
2016-07-0830.2530.2530.2530.259767N/AN/A
2016-07-0729.5029.5029.5029.507686N/AN/A
2016-07-060.000.000.0029.500N/AN/A
2016-07-0529.5029.5029.5029.502610N/AN/A
2016-07-040.000.000.0029.500N/AN/A
2016-07-010.000.000.0029.500N/AN/A
2016-06-300.000.000.0029.500N/AN/A
2016-06-290.000.000.0029.500N/AN/A
2016-06-280.000.000.0029.500N/AN/A
2016-06-270.000.000.0029.500N/AN/A
2016-06-240.000.000.0029.500N/AN/A
2016-06-230.000.000.0029.500N/AN/A
2016-06-2229.5029.5029.5029.50207N/AN/A
2016-06-210.000.000.0030.000N/AN/A
2016-06-200.000.000.0030.000N/AN/A
2016-06-170.000.000.0030.000N/AN/A
2016-06-160.000.000.0030.000N/AN/A
2016-06-150.000.000.0030.000N/AN/A
2016-06-1429.7530.0029.7530.00200N/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 33.66 Nov 29,2016
Min Stock Price 13 Dec 01,2011
Avg Stock Price 22.22

CBNC Industry Peers

Company Price Change (%)
Iowa First Bancshares (IOFB)34.440 (0%)
Fentura Finacial (FETM)15.650.1 (0.64%)
Equitable Financial (EQFN)9.450.15 (1.61%)
Monarch Community (MCBF)3.020.01 (0.33%)
Associated Banc-corp (ASB)22.90.25 (1.08%)
Wintrust Financial (WTFC)67.951.07 (1.55%)
Umb Financial (UMBF)770.43 (0.56%)

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 33.66 and 25 shares of CBNC were traded on 01 Dec, 2016. .