County Bank Stock Price History (OTCMKTS:CBNC)

Add to My Stocks
$40.5 $1.15 (2.92%) CBNC stock closing price Jul 26, 2017 (Closing)

We provide 10 years stock price history for free. You can download County Bank stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and County Bank P/E ratio data for the stock. The stock price was at a 5 year high of 43 on 01 Feb, 2017 as seen from County Bank stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2639.3340.5039.3340.50600N/AN/A
2017-07-2139.3539.3539.3539.35299N/AN/A
2017-07-1939.4139.4139.4139.41738N/AN/A
2017-07-1442.0042.0042.0042.00100N/AN/A
2017-07-1339.3439.3439.3439.34900N/AN/A
2017-07-1141.0041.0041.0041.0010047N/AN/A
2017-07-1039.6540.2539.6540.002013N/AN/A
2017-07-0739.2839.2839.2539.254379N/AN/A
2017-07-060.000.000.0039.750N/AN/A
2017-07-050.000.000.0039.750N/AN/A
2017-07-030.000.000.0039.750N/AN/A
2017-06-300.000.000.0039.751N/AN/A
2017-06-2939.7539.7539.7539.751251N/AN/A
2017-06-280.000.000.0039.2825N/AN/A
2017-06-2739.2839.2839.2839.285735N/AN/A
2017-06-260.000.000.0039.900N/AN/A
2017-06-230.000.000.0039.900N/AN/A
2017-06-220.000.000.0039.900N/AN/A
2017-06-210.000.000.0039.900N/AN/A
2017-06-2039.9039.9039.9039.902075N/AN/A
2017-06-190.000.000.0039.950N/AN/A
2017-06-160.000.000.0039.950N/AN/A
2017-06-150.000.000.0039.950N/AN/A
2017-06-1439.9539.9539.9539.95500N/AN/A
2017-06-1339.0539.0539.0539.052246N/AN/A
2017-06-120.000.000.0039.250N/AN/A
2017-06-0939.1739.3739.0539.251194N/AN/A
2017-06-080.000.000.0039.200N/AN/A
2017-06-070.000.000.0039.200N/AN/A
2017-06-060.000.000.0039.200N/AN/A
2017-06-0539.2039.2039.2039.20100N/AN/A
2017-06-0239.9539.9539.9539.951920N/AN/A
2017-06-0139.9539.9539.9539.95100N/AN/A
2017-05-3139.2039.2039.2039.20740N/AN/A
2017-05-300.000.000.0039.200N/AN/A
2017-05-290.000.000.0039.200N/AN/A
2017-05-260.000.000.0039.200N/AN/A
2017-05-250.000.000.0039.200N/AN/A
2017-05-240.000.000.0039.200N/AN/A
2017-05-2339.2039.2039.2039.20155N/AN/A
2017-05-220.000.000.0039.200N/AN/A
2017-05-1939.2039.4039.2039.201180N/AN/A
2017-05-180.000.000.0039.18141N/AN/A
2017-05-1739.1839.1839.1839.18800N/AN/A
2017-05-160.000.000.0039.270N/AN/A
2017-05-150.000.000.0039.270N/AN/A
2017-05-120.000.000.0039.270N/AN/A
2017-05-1139.3039.3039.2739.27725N/AN/A
2017-05-1041.2541.2539.2739.301073N/AN/A
2017-05-090.000.000.0041.000N/AN/A
2017-05-080.000.000.0041.000N/AN/A
2017-05-050.000.000.0041.000N/AN/A
2017-05-040.000.000.0041.000N/AN/A
2017-05-0341.0041.0041.0041.004337N/AN/A
2017-05-020.000.000.0040.500N/AN/A
2017-05-010.000.000.0040.500N/AN/A
2017-04-280.000.000.0040.500N/AN/A
2017-04-2740.5040.5040.5040.50100N/AN/A
2017-04-2639.1039.3039.1039.302980N/AN/A
2017-04-2540.5040.5040.5040.504444N/AN/A
2017-04-2439.0539.2539.0539.252100N/AN/A
2017-04-2140.0040.0039.9739.993787N/AN/A
2017-04-2039.5239.5239.0539.052805N/AN/A
2017-04-1939.6539.6539.6239.623743N/AN/A
2017-04-1839.4739.6239.4739.6213088N/AN/A
2017-04-1739.2939.7539.0739.751269N/AN/A
2017-04-140.000.000.0039.010N/AN/A
2017-04-130.000.000.0039.010N/AN/A
2017-04-120.000.000.0039.010N/AN/A
2017-04-1139.0139.0139.0139.01100N/AN/A
2017-04-100.000.000.0039.750N/AN/A
2017-04-070.000.000.0039.750N/AN/A
2017-04-060.000.000.0039.750N/AN/A
2017-04-050.000.000.0039.7517N/AN/A
2017-04-040.000.000.0039.750N/AN/A
2017-04-030.000.000.0039.750N/AN/A
2017-03-310.000.000.0039.750N/AN/A
2017-03-300.000.000.0039.750N/AN/A
2017-03-290.000.000.0039.750N/AN/A
2017-03-2839.7540.0039.7539.753449N/AN/A
2017-03-2738.9239.4238.9239.42313N/AN/A
2017-03-2438.4638.7438.4638.74860N/AN/A
2017-03-2338.0038.0038.0038.00387N/AN/A
2017-03-220.000.000.0037.600N/AN/A
2017-03-2137.6037.6037.6037.601202N/AN/A
2017-03-200.000.000.0037.600N/AN/A
2017-03-1737.6037.6037.6037.60305N/AN/A
2017-03-160.000.000.0037.200N/AN/A
2017-03-150.000.000.0037.200N/AN/A
Get more Data

County Bank Stock Chart

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

County Bank Historical Prices: Past 5 years

Max Stock Price 43 Jan 30,2017
Min Stock Price 14.75 Sep 18,2012
Avg Stock Price 25.1

CBNC Industry Peers

Company Price Change (%)
Commercial National Financial (CEFC)11.40.15 (1.33%)
Fentura Finacial (FETM)18.480 (0%)
Ohio Legacy (OLCB)200 (0%)
Equitable Financial (EQFN)10.20.2 (2%)
Associated Banc-corp (ASB)23.10.6 (2.53%)
Wintrust Financial (WTFC)75.732.19 (2.81%)
Umb Financial (UMBF)70.185.28 (7%)

County Bank historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in County Bank stock analysis. County Bank stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   CBNC saw a high of 0, and a low of 0 on last trading day. .