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. Our historical data has the Open, High, Low, Close, and volume numbers along with Chicopee Bancorp P/E ratio, and PS ratio. 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
2016-09-050.000.000.0018.220N/AN/A
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
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 13.18 Mar 23,2012
Avg Stock Price 16.56

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 51.87

Chicopee Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 3.67 Aug 22,2013
Min PS Ratio 2.54 Nov 16,2012
Avg PS Ratio 3.07

CBNK Industry Peers

Chicopee Bancorp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Chicopee Bancorp stock analysis. The price movement is easily depicted in the Chicopee Bancorp stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. CBNK closed at 18.82 and traded with a volume of 20748 on the last trading day. Chicopee Bancorp historical P/S ratio was at a high of 3.67 on 22 Aug, 2013 and a low of 2.1 on 09 Mar, 2009. .