Cortland Bancorp Stock Price History (OTCMKTS:CLDB)

Add to My Stocks
$17 $0 (0%) CLDB stock closing price Dec 01, 2016 (Closing)

The 10 year data of Cortland Bancorp stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Cortland Bancorp price to earnings ratio data. The stock price was at a 5 year high of 18.44 on 04 Jun, 2007 as seen from Cortland Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-11-2316.5016.5016.5016.5071215.142.76
2016-11-1816.5016.5016.5016.5051215.142.76
2016-11-1717.0417.0417.0417.0451215.632.85
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
2016-11-0715.4115.4115.4115.41100014.142.58
2016-11-0115.6915.7015.6915.7066814.402.63
2016-10-2815.4115.7415.3515.74437914.442.67
2016-10-2715.8315.8315.8315.8350014.522.69
2016-10-2615.8315.8315.8315.8310014.522.69
2016-10-2515.8515.8515.5015.50104714.222.63
2016-10-2115.7415.7515.7415.74103814.442.67
2016-10-2015.6015.6015.6015.6017114.312.65
2016-10-1915.6015.6015.6015.6084314.312.65
2016-10-1815.5015.5015.5015.5080814.222.63
2016-10-1715.8415.8515.8415.8540014.542.69
2016-10-1415.4015.4015.4015.4014414.132.62
2016-10-1215.5015.5015.5015.5099914.222.63
2016-10-1115.5016.0015.3516.0046914.682.72
2016-10-1016.7516.7516.0016.00175014.682.72
2016-10-0716.3516.3516.3016.3067514.952.77
2016-10-0616.3116.3116.3016.3079414.952.77
2016-10-0516.3616.5016.3016.50133515.142.80
2016-10-0416.5516.5516.5016.50150015.142.80
2016-10-0316.0016.5016.0016.50642015.142.80
2016-09-2015.6115.6115.6115.6115914.322.65
2016-09-1915.3116.0015.3115.99391214.672.72
2016-09-1615.5115.5115.5015.50441214.222.63
2016-09-1515.5515.5515.4515.45761014.172.62
2016-09-1415.5315.5315.2615.2640314.002.59
2016-09-1315.5315.5315.2615.5254514.242.64
2016-09-1215.9015.9015.9015.9030014.592.70
2016-09-0916.0116.2516.0016.00234814.682.72
2016-09-0816.0016.0116.0016.00192714.682.72
2016-09-0715.9916.0015.9916.00294514.682.72
2016-09-0615.9016.0015.9016.0094914.682.72
2016-09-0215.7015.9015.7015.90127314.592.70
2016-09-0115.6015.7015.6015.70162814.402.67
2016-08-3115.5015.5615.5015.55119814.272.64
2016-08-3015.3515.5515.3515.5575014.272.64
2016-08-2915.1515.3015.1515.30115414.042.60
2016-08-2615.0115.0615.0115.05555313.812.56
2016-08-2515.0115.0115.0115.0120213.772.55
2016-08-2415.0015.0015.0015.00385813.762.55
2016-08-230.000.000.0015.005N/AN/A
2016-08-2215.0215.0215.0015.00144413.762.55
2016-08-1915.0515.0515.0515.0548013.812.56
2016-08-180.000.000.0015.050N/AN/A
2016-08-1715.0515.0515.0515.0564213.812.56
2016-08-160.000.000.0015.004N/AN/A
2016-08-150.000.000.0015.000N/AN/A
2016-08-1215.0015.0015.0015.0050013.762.55
2016-08-1115.5015.5015.5015.5017314.222.63
2016-08-100.000.000.0015.000N/AN/A
2016-08-0915.0015.0015.0015.00207913.762.55
2016-08-080.000.000.0015.830N/AN/A
2016-08-0515.9015.9015.9015.9010014.592.70
2016-08-0415.4915.5015.4915.5094414.222.63
2016-08-030.000.000.0015.300N/AN/A
2016-08-0215.3015.3015.3015.3030014.042.60
2016-08-0115.2015.3015.0015.30233214.042.60
2016-07-290.000.000.0015.150N/AN/A
2016-07-2814.8015.1514.8015.15361913.902.57
2016-07-2715.1515.1515.1515.1520013.902.57
2016-07-260.000.000.0014.760N/AN/A
2016-07-2515.0015.0014.7614.7652514.332.59
2016-07-220.000.000.0015.300N/AN/A
2016-07-2114.7515.3014.7515.3085114.852.68
2016-07-2015.2515.4914.6515.491025415.042.71
2016-07-1915.0015.3915.0015.3970614.942.70
2016-07-1815.3915.4015.1015.40300014.952.70
2016-07-150.000.000.0015.100N/AN/A
2016-07-1415.1015.1015.1015.1020014.662.65
2016-07-130.000.000.0015.000N/AN/A
2016-07-120.000.000.0015.000N/AN/A
2016-07-110.000.000.0015.000N/AN/A
2016-07-0815.0015.0015.0015.0020014.562.63
2016-07-070.000.000.0015.4579N/AN/A
2016-07-060.000.000.0015.450N/AN/A
2016-07-050.000.000.0015.450N/AN/A
2016-07-040.000.000.0015.450N/AN/A
2016-07-0115.4015.4515.1015.45169315.002.71
2016-06-3015.0015.0015.0015.00222514.562.63
2016-06-2915.0015.0015.0015.00134414.562.63
2016-06-2814.8014.9014.8014.90130014.472.61
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 17.99 Nov 14,2016
Min Stock Price 6.5 Dec 27,2011
Avg Stock Price 12.33

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 18.14

Cortland Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 3.03 Jan 05,2015
Min PS Ratio 1.48 Apr 03,2012
Avg PS Ratio 2.31

CLDB Industry Peers

Company Price Change (%)
Bnccorp (BNCC)26.050.3 (1.14%)
Csb Bancorp (CSBB)28.750 (0%)
Home City Financial (HCFL)20.490 (0%)
Community Investors Bancorp (CIBN)14.480.13 (0.91%)
Asb Financial (ASBN)12.770 (0%)
Tfs Financial (TFSL)18.690.06 (0.32%)
Central Federal (CFBK)1.450.04 (2.68%)

We provide Cortland Bancorp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Cortland Bancorp stock analysis. Cortland Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. CLDB closed at 17 and traded with a volume of 10305 on the last trading day. Cortland Bancorp historical P/S ratio was at a high of 3.03 on 26 Jan, 2016 and a low of 1.48 on 03 Apr, 2012. .