Community Business Bank Stock Price History, CBBC Historical Prices

Add to My Stocks
$23.76 $0.04 (0.17%) CBBC stock closing price Feb 16, 2018 (Closing)

View and download Community Business Bank stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Community Business Bank P/E ratio, and PS ratio. The Community Business Bank stock price history chart shows that the stock price was at a high of $24.25 on Nov 24, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 23.81 23.81 23.76 23.76 4,048 - -
2018-02-14 23.9 23.9 23.8 23.8 1,000 - -
2018-02-13 23.9 23.9 23.8 23.8 7,100 - -
2018-02-12 23.85 23.9 23.8 23.8 7,182 - -
2018-02-09 23.77 23.8 23.77 23.8 2,415 - -
2018-02-08 23.8 23.8 23.75 23.77 13,680 - -
2018-02-05 23.82 23.85 23.82 23.82 12,540 - -
2018-02-01 23.8 23.8 23.8 23.8 10,070 - -
2018-01-31 23.8 23.8 23.8 23.8 3,588 - -
2018-01-30 23.85 23.85 23.8 23.8 5,200 - -
2018-01-29 23.85 23.85 23.85 23.85 2,600 - -
2018-01-26 23.95 24 23.95 23.95 6,057 - -
2018-01-23 23.85 23.9 23.85 23.9 300 - -
2018-01-22 23.8 23.8 23.8 23.8 2,500 - -
2018-01-19 23.83 23.86 23.77 23.77 6,065 - -
2018-01-16 23.99 23.99 23.85 23.85 3,700 - -
2018-01-12 23.75 23.75 23.75 23.75 100 - -
2018-01-11 23.7 23.7 23.7 23.7 6,110 - -
2018-01-10 23.67 23.67 23.67 23.67 800 - -
2018-01-04 23.67 23.67 23.66 23.66 1,850 - -
2018-01-03 23.71 23.75 23.67 23.67 7,559 - -
2018-01-02 23.85 23.85 23.7 23.7 11,413 - -
2017-12-29 23.86 23.86 23.85 23.85 11,000 - -
2017-12-28 23.92 23.92 23.85 23.85 4,467 - -
2017-12-27 23.9 23.9 23.9 23.9 1,000 - -
2017-12-26 23.95 23.95 23.95 23.95 4,100 - -
2017-12-22 24 24.01 23.98 24 5,000 - -
2017-12-21 23.99 24 23.99 24 3,000 - -
2017-12-20 23.95 23.95 23.95 23.95 1,000 - -
2017-12-18 23.99 24 23.95 23.95 9,908 - -
2017-12-15 23.99 23.99 23.95 23.99 7,087 - -
2017-12-14 24 24 23.8 23.9 2,534 - -
2017-12-13 24 24 23.9 23.9 5,068 - -
2017-12-11 23.96 24 23.75 23.75 3,700 - -
2017-12-08 24.1 24.1 24.01 24.01 2,860 - -
2017-12-06 24.1 24.1 24.1 24.1 1,750 - -
2017-12-05 24.1 24.15 24.1 24.15 200 - -
2017-12-04 0 0 0 24 0 - -
2017-12-01 24 24.05 24 24 2,100 - -
2017-11-30 24 24 23.95 23.95 10,150 - -
2017-11-29 24.2 24.2 24.05 24.05 14,864 - -
2017-11-28 24.12 24.12 24.12 24.12 1,116 - -
2017-11-27 24.2 24.21 24.2 24.2 5,890 - -
2017-11-24 24.2 24.25 24.2 24.25 6,260 - -
2017-11-23 0 0 0 24.16 0 - -
2017-11-22 24.15 24.2 24.15 24.16 2,900 - -
2017-11-21 24.15 24.15 24.15 24.15 200 - -
2017-11-20 24.12 24.15 24.12 24.15 5,721 - -
2017-11-17 24.12 24.15 24.12 24.15 4,565 - -
2017-11-16 24.15 24.15 24.12 24.15 22,198 - -
2017-11-15 24.1 24.15 24.1 24.12 13,095 - -
2017-11-14 0 0 0 24.15 0 - -
2017-11-13 24.05 24.15 24.05 24.15 12,784 - -
2017-11-10 24.1 24.1 24.1 24.1 2,000 - -
2017-11-09 24.05 24.05 24.01 24.05 22,067 - -
2017-11-08 24 24 24 24 601 - -
2017-11-07 24 24.25 23.3 24.05 29,207 - -
2017-11-06 0 0 0 20 0 - -
2017-11-03 20 20 20 20 100 - -
2017-11-02 0 0 0 19.75 0 - -
2017-11-01 0 0 0 19.75 0 - -
2017-10-31 0 0 0 19.75 0 - -
2017-10-30 0 0 0 19.75 0 - -
2017-10-27 0 0 0 19.75 0 - -
2017-10-26 19.75 19.75 19.75 19.75 165 - -
2017-10-25 0 0 0 19.7 0 - -
2017-10-24 19.7 19.7 19.7 19.7 386 - -
2017-10-23 0 0 0 19.3 0 - -
2017-10-20 0 0 0 19.3 0 - -
2017-10-19 19.3 19.3 19.3 19.3 386 - -
2017-10-18 0 0 0 19.1 0 - -
2017-10-17 0 0 0 19.1 0 - -
2017-10-16 0 0 0 19.1 0 - -
2017-10-13 0 0 0 19.1 0 - -
2017-10-12 0 0 0 19.1 0 - -
2017-10-11 0 0 0 19.1 0 - -
2017-10-10 0 0 0 19.1 0 - -
2017-10-09 0 0 0 19.1 50 - -
2017-10-06 0 0 0 19.1 0 - -
2017-10-05 0 0 0 19.1 0 - -
2017-10-04 0 0 0 19.1 0 - -
2017-10-03 19.1 19.1 19.1 19.1 375 - -
2017-10-02 0 0 0 19.05 0 - -
2017-09-29 0 0 0 19.05 0 - -
2017-09-28 0 0 0 19.05 0 - -
2017-09-27 0 0 0 19.05 0 - -
2017-09-26 0 0 0 19.05 0 - -
2017-09-25 0 0 0 19.05 0 - -
2017-09-22 0 0 0 19.05 0 - -
Get more Data

Community Business Bank Stock History Chart

View CBBC PE ratio, PS ratio stocks charts and compare with peers.
CBBC Chart
Note: Compare Community Business Bank stock price history with the index and industry peers.

Community Business Bank Stock Price History: Past 5 years

Max Stock Price24.25Nov 24,2017
Min Stock Price6.76Feb 18,2013
Avg Stock Price12.65

CBBC Industry Peers

Company Price Change (%)
Focus Business Bank (FCSB)19.80.3 (1.54%)
Greater Sacramen (GSCB)22.120.05 (0.23%)
Bank Of Napa (BNNP)20.650 (0%)
Northwest Bancorp (NBCT)13.050.05 (0.38%)
East West Bancorp (EWBC)66.850.03 (0.04%)
Umpqua (UMPQ)22.280.36 (1.64%)
Pacwest Bancorp (PACW)54.40.43 (0.8%)

We provide Community Business Bank share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Community Business Bank stock analysis. Community Business Bank 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. The closing price was $23.76 and 4,048 shares of CBBC were traded on Feb 16, 2018. Looking at Community Business Bank stock history data, the P/S ratio was at a low of - on Feb 16, 2018.