Commerce Union Bancshares Stock Price History (NASDAQ:CUBN)

Add to My Stocks
$20.12 $0.3 (1.47%) CUBN stock closing price Dec 08, 2016 (Closing)

View and download Commerce Union Bancshares 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 Commerce Union Bancshares price to earnings ratio data. The Commerce Union Bancshares stock price history chart shows that the stock price reached a high of 21.86 on 07 Sep, 2016, and a low of 12.8 on 07 Sep, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0820.1220.3520.1220.12266417.963.27
2016-12-0720.4720.5020.0620.42137918.233.32
2016-12-0620.2820.7920.0820.10107217.953.26
2016-12-0520.5020.5020.4120.4189318.223.31
2016-12-0220.5020.5220.3520.50412018.303.33
2016-12-0120.5120.6220.5120.5275018.323.33
2016-11-3020.7520.7520.5020.54268318.343.34
2016-11-2920.9020.9020.7020.70459018.483.36
2016-11-2820.4620.5520.0020.55721218.353.34
2016-11-2520.9420.9520.9420.9577418.713.40
2016-11-240.000.000.0020.690N/AN/A
2016-11-2320.2020.8520.2020.69337218.473.36
2016-11-2220.2020.8419.6820.10312817.953.26
2016-11-2119.6520.0019.6520.00275817.863.25
2016-11-180.000.000.0019.600N/AN/A
2016-11-1720.0520.0519.3719.60182117.503.18
2016-11-1619.9720.0019.9420.00150317.863.25
2016-11-1519.1519.1519.1519.1521517.103.11
2016-11-140.000.000.0020.001N/AN/A
2016-11-110.000.000.0020.000N/AN/A
2016-11-1020.6920.7019.0220.00530017.863.25
2016-11-0920.3020.8020.3020.40706518.213.31
2016-11-0819.2820.2719.2820.2759818.103.29
2016-11-0720.3920.3920.0020.10169917.953.26
2016-11-0420.0520.0520.0520.0514717.903.26
2016-11-0320.2420.3020.0620.0651817.913.26
2016-11-0220.0020.0019.5020.00486417.863.25
2016-11-0119.8119.8119.8119.8110517.683.22
2016-10-3120.2520.2620.2520.26199018.093.29
2016-10-2820.1020.1019.6719.88228417.753.23
2016-10-2719.7520.1019.7420.10988217.953.26
2016-10-2619.5520.0019.5519.85671418.553.03
2016-10-2519.5519.5519.5519.5524118.272.99
2016-10-240.000.000.0019.247N/AN/A
2016-10-2119.5019.5019.2219.2488517.982.94
2016-10-2019.5019.5019.5019.5019518.222.98
2016-10-1919.6119.6119.6119.6150218.332.99
2016-10-1819.5019.6019.5019.60175118.322.99
2016-10-1719.7819.7819.4819.48139518.212.97
2016-10-1419.9719.9719.8219.8296918.523.03
2016-10-1319.7219.9919.5219.64101818.363.00
2016-10-1219.5420.0919.5019.66620118.373.00
2016-10-1119.9419.9919.0019.701911118.413.01
2016-10-1019.6920.0919.6919.8685718.563.03
2016-10-0719.9919.9919.9919.9972418.683.05
2016-10-0619.5020.0719.5019.84692618.543.03
2016-10-0520.1020.1219.4119.41252918.142.96
2016-10-0419.1719.8119.1619.301037018.042.95
2016-10-0319.8719.8719.1619.53454318.252.98
2016-09-3019.9019.9019.4119.80504218.513.02
2016-09-2920.0120.2719.8219.96604118.653.05
2016-09-2820.4220.5020.0620.07836618.763.06
2016-09-2720.6420.6420.2220.59192919.243.14
2016-09-2620.8321.2420.1320.831290819.473.18
2016-09-2320.5621.0920.3220.84788519.483.18
2016-09-2220.8821.5920.5220.621434419.273.15
2016-09-2121.3521.3620.5120.751121719.393.17
2016-09-2021.3321.6020.5621.47802820.073.28
2016-09-1921.4021.6421.1721.45612920.053.28
2016-09-1621.6921.8021.1121.1213912119.743.22
2016-09-1521.6821.9021.4921.791396320.363.33
2016-09-1421.5021.9020.9621.752281320.333.32
2016-09-1321.6521.9020.5621.803193220.373.33
2016-09-1220.5922.0020.2621.752430820.333.32
2016-09-0920.4421.1319.8020.752524419.393.17
2016-09-0822.4222.5620.7521.195192119.803.24
2016-09-0719.7722.9919.4821.8611895420.433.34
2016-09-0617.4020.8217.3019.418968218.142.96
2016-09-050.000.000.0016.900N/AN/A
2016-09-0216.9016.9016.9016.904373615.792.58
2016-09-010.000.000.0017.0916N/AN/A
2016-08-3117.0217.0917.0217.09224615.982.61
2016-08-3017.1217.2617.0017.00122115.892.60
2016-08-2917.0017.1616.9016.901375515.792.58
2016-08-2616.6517.3916.6516.93826615.822.58
2016-08-2516.6517.4916.6517.4858016.342.67
2016-08-2416.6516.6516.6516.65110715.562.54
2016-08-230.000.000.0016.658N/AN/A
2016-08-2216.4916.6516.4916.65135015.562.54
2016-08-1916.3016.5016.3016.50560115.422.52
2016-08-1816.3416.4016.3416.40138815.332.50
2016-08-1716.3016.3016.2016.201010215.142.47
2016-08-1616.4016.4016.4016.4010015.332.50
2016-08-1516.0516.4416.0516.441347415.372.51
2016-08-1215.8416.0915.8416.031139614.982.45
2016-08-1115.6715.7515.6715.75341014.722.41
2016-08-1015.5015.6515.5015.65769614.632.39
2016-08-0915.4815.4815.4815.4820714.472.36
2016-08-0815.5015.5015.5015.5010814.492.37
Get more Data

Commerce Union Bancshares Stock Chart

View CUBN PE ratio, PS ratio stocks charts and compare with peers.
CUBN Chart
Note: Compare Commerce Union Bancshares stock price history with the index and industry peers.

Commerce Union Bancshares Historical Prices: Past 5 years

Max Stock Price 21.86 Sep 07,2016
Min Stock Price 12.8 Oct 02,2015
Avg Stock Price 15.53

Commerce Union Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 20.43 Sep 07,2016
Min PE Ratio 14.39 Aug 01,2016
Avg PE Ratio 17.6

Commerce Union Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 3.53 Feb 02,2016
Min PS Ratio 2.3 May 24,2016
Avg PS Ratio 2.76

CUBN Industry Peers

Company Price Change (%)
Southern National Bancorp (SONA)15.680 (0%)
North Dallas Bank (NODB)703.01 (4.49%)
Franklin Financial Network (FSB)39.90.95 (2.44%)
First Horizon National (FHN)20.610.33 (1.63%)
Athens Bancshares (AFCB)323 (10.34%)
First Advantage Bancorp (FABK)17.150.3 (1.78%)
Capstar Fin Hld (CSTR)20.10.17 (0.85%)

Commerce Union Bancshares historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Commerce Union Bancshares stock analysis. Commerce Union Bancshares stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   CUBN closed at 20.1 and traded with a volume of 1072 on the last trading day. The average P/S ratio was 2.76 as can be seen by Commerce Union Bancshares stock price history. .