Cortland Bancorp Stock Price History (OTCMKTS:CLDB)

Add to My Stocks
$18.25 $0.39 (2.09%) CLDB stock closing price Mar 24, 2017 (Closing)

Cortland Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Cortland Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Cortland Bancorp stock price history chart shows that the stock price reached a high of 18.93 on 07 Mar, 2017, and a low of 3.2 on 07 Mar, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2418.4018.4018.2518.25155616.443.02
2017-03-2318.4018.6418.4018.6445016.793.08
2017-03-2218.7418.7418.6418.6430016.793.08
2017-03-2118.6018.6018.6018.60162516.763.07
2017-03-1718.5018.5018.5018.50200016.673.06
2017-03-1518.7518.7518.6118.6190016.773.08
2017-03-1018.2518.7318.2518.73362316.873.10
2017-03-0918.0718.5018.0718.50343516.673.06
2017-03-0818.3718.4818.0718.07142016.282.99
2017-03-0718.3618.9318.3618.931160717.053.13
2017-03-0218.4018.5018.4018.50146816.673.06
2017-03-0118.4018.5018.4018.50335616.673.06
2017-02-2818.3918.3918.3918.3910516.573.04
2017-02-2418.3518.5018.3518.39191016.573.04
2017-02-2318.0018.3517.8518.35183316.533.03
2017-02-2218.0018.0518.0018.00200016.222.98
2017-02-1518.3518.3518.3518.3530016.533.03
2017-02-1018.4218.4218.4218.4230016.603.04
2017-02-0817.8517.8517.8517.8557616.082.95
2017-02-030.000.000.0018.230N/AN/A
2017-02-020.000.000.0018.230N/AN/A
2017-02-0117.8618.2317.7118.23674916.423.01
2017-01-3118.0518.2418.0518.2480016.433.02
2017-01-300.000.000.0017.840N/AN/A
2017-01-270.000.000.0017.840N/AN/A
2017-01-2617.8517.8517.7017.84384816.072.95
2017-01-2517.8517.8517.8517.85105116.382.99
2017-01-2417.8517.8517.8517.8514616.382.99
2017-01-230.000.000.0017.850N/AN/A
2017-01-200.000.000.0017.8513N/AN/A
2017-01-1917.8517.8517.8517.8525116.382.99
2017-01-180.000.000.0017.800N/AN/A
2017-01-1717.8017.8017.8017.8027516.332.98
2017-01-160.000.000.0017.750N/AN/A
2017-01-1317.8017.8017.7517.751262616.282.97
2017-01-120.000.000.0017.680N/AN/A
2017-01-1117.7017.7017.6817.68300016.222.96
2017-01-1017.6517.8017.6517.80494216.332.98
2017-01-0917.6017.7517.6017.651525616.192.96
2017-01-0617.6017.9017.6017.75271616.282.97
2017-01-0517.5017.9017.5017.901038416.423.00
2017-01-040.000.000.0017.5029N/AN/A
2017-01-030.000.000.0017.500N/AN/A
2017-01-020.000.000.0017.500N/AN/A
2016-12-300.000.000.0017.500N/AN/A
2016-12-2917.5017.5017.5017.501238016.062.93
2016-12-280.000.000.0017.700N/AN/A
2016-12-2717.7517.7517.5017.70214316.242.97
2016-12-260.000.000.0017.700N/AN/A
2016-12-230.000.000.0017.700N/AN/A
2016-12-2217.7017.7017.7017.70130116.242.97
2016-12-2117.7017.7017.7017.70136216.242.97
2016-12-2017.4017.5017.4017.50473216.062.93
2016-12-1917.3017.3017.0017.11150015.702.87
2016-12-1617.7017.7017.7017.70386116.242.97
2016-12-150.000.000.0017.702N/AN/A
2016-12-1417.7017.7017.7017.7011216.242.97
2016-12-1317.7517.7517.7017.70115516.242.97
2016-12-1217.7517.9417.7517.75161916.282.97
2016-12-0917.7017.7517.7017.70348816.242.97
2016-12-0817.7017.7017.6917.70281616.242.97
2016-12-070.000.000.0017.650N/AN/A
2016-12-0616.7517.6516.7517.651314416.192.96
2016-12-0516.9917.0016.3216.95523315.552.84
2016-12-0217.0017.0017.0017.0063515.602.85
2016-12-0117.6017.6016.0417.001030515.602.85
2016-11-3017.1017.1016.0217.00673415.602.85
2016-11-2917.2517.2517.0017.0040015.602.85
2016-11-2817.3919.0017.3917.42185315.982.92
2016-11-250.000.000.0016.50150N/AN/A
2016-11-240.000.000.0016.500N/AN/A
2016-11-2316.5016.5016.5016.5071215.142.76
2016-11-220.000.000.0016.5065N/AN/A
2016-11-210.000.000.0016.503N/AN/A
2016-11-1816.5016.5016.5016.5051215.142.76
2016-11-1717.0417.0417.0417.0451215.632.85
2016-11-160.000.000.0017.99232N/AN/A
2016-11-150.000.000.0017.993N/AN/A
2016-11-1416.0017.9916.0017.99366516.513.01
2016-11-1115.6916.0015.6916.00142014.682.68
2016-11-1015.5015.5015.5015.508287214.222.60
2016-11-090.000.000.0015.3410N/AN/A
2016-11-080.000.000.0015.340N/AN/A
2016-11-0715.4115.4115.4115.41100014.142.58
2016-11-040.000.000.0015.700N/AN/A
2016-11-030.000.000.0015.700N/AN/A
2016-11-020.000.000.0015.701N/AN/A
2016-11-0115.6915.7015.6915.7066814.402.63
2016-10-310.000.000.0015.7485N/AN/A
Get more Data

Cortland Bancorp Stock Chart

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

Cortland Bancorp Historical Prices: Past 5 years

Max Stock Price 18.93 Mar 07,2017
Min Stock Price 7.95 Mar 27,2012
Avg Stock Price 13.01

Cortland Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 30.1 Apr 30,2014
Min PE Ratio 8.83 Apr 03,2012
Avg PE Ratio 18.03

Cortland Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 3.13 Mar 07,2017
Min PS Ratio 1.48 Apr 03,2012
Avg PS Ratio 2.35

CLDB Industry Peers

Company Price Change (%)
Csb Bancorp (CSBB)30.050 (0%)
Bnccorp (BNCC)26.60.6 (2.31%)
Home City Financial (HCFL)23.20 (0%)
Community Investors Bancorp (CIBN)14.80.4 (2.78%)
Asb Financial (ASBN)15.50 (0%)
Tfs Financial (TFSL)16.480.08 (0.49%)
Central Federal (CFBK)2.160.1 (4.85%)

Cortland Bancorp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Cortland Bancorp stock analysis. Cortland Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. CLDB saw a high of 18.4, and a low of 18.25 on last trading day. The company's P/S ratio was at a high of 3.13 on 07 Mar, 2017 according to our Cortland Bancorp stock market history data. .