Chicopee Bancorp Stock Price History (NASDAQ:CBNK)

Add to My Stocks
$18.82 $0.32 (1.73%) CBNK stock closing price Oct 21, 2016 (Closing)

View and download Chicopee Bancorp stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Chicopee Bancorp price to earnings ratio data. The Chicopee Bancorp stock price history chart shows that the stock price was at a low of 10.16 on 10 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-10-2118.4418.8218.4418.822074833.023.20
2016-10-2018.5018.5018.5018.5075432.463.14
2016-10-1918.5018.5018.3718.50139432.463.14
2016-10-1818.5018.5018.4718.49131232.443.14
2016-10-1718.3318.4418.3318.44252232.353.13
2016-10-1418.3318.3318.3318.33109632.163.11
2016-10-1318.3318.3318.3318.3312232.163.11
2016-10-1218.3318.4518.3318.40389732.283.12
2016-10-1118.3318.4518.3018.43251532.333.13
2016-10-1018.3318.5018.3318.33163932.163.11
2016-10-0718.3618.5318.1818.50212032.463.14
2016-10-0618.3318.3318.3218.32170632.143.11
2016-10-0518.2618.5318.2618.52260632.493.14
2016-10-0418.3318.3318.1618.20614331.933.09
2016-10-0318.3218.4318.2118.43143632.333.13
2016-09-3018.4218.5018.3418.50148232.463.14
2016-09-2918.1618.3018.1618.30769632.113.11
2016-09-2818.2018.3118.1318.28507832.073.10
2016-09-2718.2218.3918.1718.191692331.913.09
2016-09-2618.4618.6518.1318.44756932.353.13
2016-09-2318.5518.8318.5518.8150833.003.19
2016-09-2218.4118.6418.3318.33435232.163.11
2016-09-2118.2918.4918.2018.38729332.253.12
2016-09-2018.1918.3318.1918.33166832.163.11
2016-09-1918.2818.2818.1118.151360131.843.08
2016-09-1618.2318.4018.0218.117391431.773.07
2016-09-1518.3118.3918.1818.391261932.263.12
2016-09-1418.2818.4018.1818.31783032.123.11
2016-09-1318.4818.4818.1618.401320632.283.12
2016-09-1218.2318.4818.1718.46722632.393.13
2016-09-0918.2018.4818.2018.47819932.403.14
2016-09-0818.3418.4418.2318.432042332.333.13
2016-09-0718.3318.4418.2218.32653632.143.11
2016-09-0618.2218.4418.2218.44461432.353.13
2016-09-020.000.000.0018.22242N/AN/A
2016-09-0118.4418.4418.2218.22121831.973.09
2016-08-3118.3518.4318.3518.43120032.333.13
2016-08-3018.2518.2518.1518.151130431.843.08
2016-08-2918.2918.3318.2118.25247532.023.10
2016-08-2618.2418.2418.2218.2471232.003.10
2016-08-2518.3618.4118.2418.25433132.023.10
2016-08-2418.2518.2518.2518.2511832.023.10
2016-08-2318.2518.3118.2518.26813132.043.10
2016-08-2218.8218.8218.2718.31361332.123.11
2016-08-1918.3018.3018.2718.2786432.053.10
2016-08-180.000.000.0018.2818N/AN/A
2016-08-1718.1318.2818.1018.28125132.073.10
2016-08-1618.0818.3018.0818.30232132.113.11
2016-08-1518.0018.4017.9618.372620032.233.12
2016-08-1217.9418.0017.9018.00190031.583.06
2016-08-1117.9717.9717.9717.9760731.533.05
2016-08-1018.5618.5617.6418.00781631.583.06
2016-08-0918.5718.5718.5618.5649832.563.15
2016-08-0818.5618.5618.5618.5613132.563.15
2016-08-0518.3118.5618.3118.5621832.563.15
2016-08-0418.3018.3018.3018.3040032.113.11
2016-08-0318.4818.6918.4818.58413732.603.15
2016-08-0218.8618.8618.8618.8610233.093.20
2016-08-0118.8818.8818.6218.6264032.673.16
2016-07-2918.9618.9818.9618.9863533.303.22
2016-07-2818.9519.0018.9118.94380533.233.22
2016-07-2718.9218.9418.9218.9432833.233.22
2016-07-2619.0019.0018.8318.8981533.143.21
2016-07-2518.8318.8318.3418.71161632.833.18
2016-07-2218.8418.8418.8418.8440327.713.23
2016-07-2118.7018.7318.7018.7331927.553.21
2016-07-2018.7018.8418.6118.84619127.713.23
2016-07-1918.7618.7918.6718.69369527.483.20
2016-07-1818.7018.7218.7018.71260727.523.21
2016-07-1518.7118.7218.7018.71144027.523.21
2016-07-1418.4818.7718.4718.77187427.603.22
2016-07-1318.5318.6818.5318.68129627.473.20
2016-07-1218.6418.6418.5818.59270527.343.19
2016-07-1118.5018.5918.3818.52623727.243.17
2016-07-0818.5018.5018.4718.48128627.183.17
2016-07-0718.3518.4918.3218.32260426.943.14
2016-07-0618.2018.2918.2018.29127626.903.13
2016-07-0518.1118.1118.1118.1126126.633.10
2016-07-040.000.000.0018.260N/AN/A
2016-07-010.000.000.0018.267N/AN/A
2016-06-3018.2518.3018.2518.26804826.853.13
2016-06-2918.1018.2518.0018.24391326.823.13
2016-06-2818.0718.0917.9117.91105826.343.07
2016-06-270.000.000.0018.252N/AN/A
2016-06-2418.3018.3018.1018.252776726.843.13
2016-06-2318.0618.2818.0618.07293326.573.10
2016-06-2218.0618.0618.0618.0686826.563.09
2016-06-2118.1718.1718.0818.08287926.593.10
2016-06-2018.1518.2018.1518.19123426.763.12
Get more Data

Chicopee Bancorp Stock Chart

View CBNK PE ratio, PS ratio stocks charts and compare with peers.
CBNK Chart
Note: Compare Chicopee Bancorp stock price history with the index and industry peers.

Chicopee Bancorp Historical Prices: Past 5 years

Max Stock Price 19.72 Aug 22,2013
Min Stock Price 12.58 Sep 27,2011
Avg Stock Price 16.31

Chicopee Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 218.75 Apr 28,2014
Min PE Ratio 25.94 May 05,2016
Avg PE Ratio 54.63

Chicopee Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 3.67 Aug 22,2013
Min PS Ratio 2.45 Sep 27,2011
Avg PS Ratio 3.04

CBNK Industry Peers

Company Price Change (%)
Salisbury Bancorp (SAL)34.90.45 (1.31%)
Cb Financial (CBFV)24.950.45 (1.84%)
Peoples Federal Bancshares (PEOP)21.720.55 (2.47%)
Hampden Bancorp (HBNK)22.210 (0%)
United Financial Bancorp (UBNK)170.28 (1.62%)
Berkshire Hills Bancorp (BHLB)34.250.15 (0.44%)
Blue Hills Bancorp (BHBK)17.750 (0%)

We provide Chicopee Bancorp historical quotes along with PE ratio and PS ratio for doing Chicopee Bancorp fundamental analysis. The price and volume changes on a daily basis is provided in the Chicopee Bancorp stock price history. An abnormally high daily volume typically implies breaking news or earnings release. CBNK saw a high of 18.82, and a low of 18.44 on last trading day. The average P/S ratio was 2.87 as can be seen by Chicopee Bancorp stock price history. .