Community Business Bank Stock Price History, CBBC Historical Prices

Add to My Stocks
$19.05 $0 (0%) CBBC stock closing price Sep 22, 2017 (Closing)

We provide 10 years stock price history for free. You can download Community Business Bank stock price data here. 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 reached a high of 19.25 on 22 Aug, 2017, and a low of 2.75 on 22 Aug, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-1219.0519.0519.0519.05100N/AN/A
2017-08-2918.9019.0018.9019.003000N/AN/A
2017-08-2418.9018.9018.9018.901610N/AN/A
2017-08-2318.9018.9018.9018.902741N/AN/A
2017-08-1519.2519.2519.2519.251350N/AN/A
2017-08-1119.2519.2519.2519.251400N/AN/A
2017-08-0219.2519.2519.2519.25142N/AN/A
2017-08-0119.0019.0019.0019.00140N/AN/A
2017-07-2518.7018.7018.7018.70100N/AN/A
2017-07-0618.5018.5018.5018.50100N/AN/A
2017-07-050.000.000.0018.000N/AN/A
2017-07-030.000.000.0018.000N/AN/A
2017-06-3018.0018.0018.0018.007572N/AN/A
2017-06-290.000.000.0018.000N/AN/A
2017-06-280.000.000.0018.000N/AN/A
2017-06-270.000.000.0018.000N/AN/A
2017-06-260.000.000.0018.000N/AN/A
2017-06-230.000.000.0018.000N/AN/A
2017-06-220.000.000.0018.000N/AN/A
2017-06-2118.0018.0018.0018.003543N/AN/A
2017-06-200.000.000.0018.350N/AN/A
2017-06-1918.1018.3518.1018.35500N/AN/A
2017-06-1617.7517.7517.7517.755440N/AN/A
2017-06-1517.7517.7517.7517.755000N/AN/A
2017-06-140.000.000.0017.550N/AN/A
2017-06-130.000.000.0017.550N/AN/A
2017-06-1217.5517.5517.5517.55962N/AN/A
2017-06-090.000.000.0017.550N/AN/A
2017-06-080.000.000.0017.550N/AN/A
2017-06-070.000.000.0017.550N/AN/A
2017-06-060.000.000.0017.550N/AN/A
2017-06-050.000.000.0017.550N/AN/A
2017-06-020.000.000.0017.550N/AN/A
2017-06-0117.5517.6517.5517.554900N/AN/A
2017-05-310.000.000.0017.650N/AN/A
2017-05-300.000.000.0017.650N/AN/A
2017-05-290.000.000.0017.650N/AN/A
2017-05-260.000.000.0017.6550N/AN/A
2017-05-2517.7517.7517.6517.65570N/AN/A
2017-05-240.000.000.0017.6527N/AN/A
2017-05-2317.6517.6517.6517.65300N/AN/A
2017-05-2217.9017.9017.9017.90354N/AN/A
2017-05-190.000.000.0017.553N/AN/A
2017-05-180.000.000.0017.550N/AN/A
2017-05-1717.5517.5517.5517.551500N/AN/A
2017-05-1617.5517.5517.5517.553500N/AN/A
2017-05-150.000.000.0017.650N/AN/A
2017-05-1217.6517.6517.6517.65500N/AN/A
2017-05-110.000.000.0017.550N/AN/A
2017-05-100.000.000.0017.550N/AN/A
2017-05-090.000.000.0017.550N/AN/A
2017-05-080.000.000.0017.550N/AN/A
2017-05-0517.7517.7517.5517.551200N/AN/A
2017-05-040.000.000.0018.000N/AN/A
2017-05-0318.0018.0018.0018.001100N/AN/A
2017-05-020.000.000.0017.550N/AN/A
2017-05-010.000.000.0017.550N/AN/A
2017-04-280.000.000.0017.5560N/AN/A
2017-04-270.000.000.0017.550N/AN/A
2017-04-260.000.000.0017.550N/AN/A
2017-04-250.000.000.0017.5530N/AN/A
2017-04-2417.4017.5517.4017.55800N/AN/A
2017-04-2117.4517.5517.4517.55800N/AN/A
2017-04-2017.4517.4517.4517.45770N/AN/A
2017-04-190.000.000.0017.250N/AN/A
2017-04-1817.3017.3017.2517.253300N/AN/A
2017-04-1716.9017.5016.9017.5010650N/AN/A
2017-04-140.000.000.0017.000N/AN/A
2017-04-1317.0017.0017.0017.00500N/AN/A
2017-04-120.000.000.0017.000N/AN/A
2017-04-110.000.000.0017.000N/AN/A
2017-04-100.000.000.0017.000N/AN/A
2017-04-0717.0017.0017.0017.00400N/AN/A
2017-04-0616.7517.2516.7517.251200N/AN/A
2017-04-0517.0017.0017.0017.00200N/AN/A
2017-04-040.000.000.0017.000N/AN/A
2017-04-0317.0017.0017.0017.00555N/AN/A
2017-03-3117.0017.0017.0017.002500N/AN/A
2017-03-300.000.000.0017.000N/AN/A
2017-03-2916.7517.0016.7017.001300N/AN/A
2017-03-2816.7016.7316.5016.723900N/AN/A
2017-03-2716.7516.8816.7316.758550N/AN/A
2017-03-2416.7516.7516.7516.751000N/AN/A
2017-03-230.000.000.0016.750N/AN/A
2017-03-220.000.000.0016.750N/AN/A
2017-03-2116.7516.7516.7516.75400N/AN/A
2017-03-200.000.000.0016.750N/AN/A
2017-03-170.000.000.0016.751N/AN/A
2017-03-160.000.000.0016.750N/AN/A
Get more Data

Community Business Bank Stock 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 Historical Prices: Past 5 years

Max Stock Price 19.25 Aug 02,2017
Min Stock Price 6.11 Nov 12,2012
Avg Stock Price 11.26

CBBC Industry Peers

Company Price Change (%)
State Bank Corp (SBAZ)8.270.03 (0.36%)
Bank Of Napa (BNNP)19.760.11 (0.56%)
Capital Pacific (CPBO)15.60 (0%)
Northwest Bancorp (NBCT)11.90 (0%)
East West Bancorp (EWBC)57.420.26 (0.45%)
Umpqua (UMPQ)18.980.2 (1.06%)
Pacwest Bancorp (PACW)48.040.04 (0.08%)

We provide Community Business Bank historical quotes along with PE ratio and PS ratio for doing Community Business Bank fundamental analysis. The price and volume changes on a daily basis is provided in the Community Business Bank stock price history. An abnormally high daily volume typically implies breaking news or earnings release. CBBC saw an opening price of 0, and a closing price of 19.05 on 22 Sep, 2017. .