Chicopee Bancorp Stock Price History, CBNK Historical Prices

Add to My Stocks
$18.82 $0.32 (1.73%) CBNK stock closing price Oct 21, 2016 (Closing)

View and download Chicopee Bancorp stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Chicopee Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Chicopee Bancorp stock price history chart shows that the stock price reached a high of $19.72 on Aug 22, 2013, and a low of $13.8 on Oct 17, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-10-21 18.44 18.82 18.44 18.82 20,748 - -
2016-10-20 18.5 18.5 18.5 18.5 754 - -
2016-10-19 18.5 18.5 18.37 18.5 1,394 - -
2016-10-18 18.5 18.5 18.47 18.49 1,312 - -
2016-10-17 18.33 18.44 18.33 18.44 2,522 - -
2016-10-14 18.33 18.33 18.33 18.33 1,096 - -
2016-10-13 18.33 18.33 18.33 18.33 122 - -
2016-10-12 18.33 18.45 18.33 18.4 3,897 - -
2016-10-11 18.33 18.45 18.3 18.43 2,515 - -
2016-10-10 18.33 18.5 18.33 18.33 1,639 - -
2016-10-07 18.36 18.53 18.18 18.5 2,120 - -
2016-10-06 18.33 18.33 18.32 18.32 1,706 - -
2016-10-05 18.26 18.53 18.26 18.52 2,606 - -
2016-10-04 18.33 18.33 18.16 18.2 6,143 - -
2016-10-03 18.32 18.43 18.21 18.43 1,436 - -
2016-09-30 18.42 18.5 18.34 18.5 1,482 - -
2016-09-29 18.16 18.3 18.16 18.3 7,696 - -
2016-09-28 18.2 18.31 18.13 18.28 5,078 - -
2016-09-27 18.22 18.39 18.17 18.19 16,923 - -
2016-09-26 18.46 18.65 18.13 18.44 7,569 - -
2016-09-23 18.55 18.83 18.55 18.81 508 - -
2016-09-22 18.41 18.64 18.33 18.33 4,352 - -
2016-09-21 18.29 18.49 18.2 18.38 7,293 - -
2016-09-20 18.19 18.33 18.19 18.33 1,668 32.16 3.11
2016-09-19 18.28 18.28 18.11 18.15 13,601 31.84 3.08
2016-09-16 18.23 18.4 18.02 18.11 73,914 31.77 3.07
2016-09-15 18.31 18.39 18.18 18.39 12,619 32.26 3.12
2016-09-14 18.28 18.4 18.18 18.31 7,830 32.12 3.11
2016-09-13 18.48 18.48 18.16 18.4 13,206 32.28 3.12
2016-09-12 18.23 18.48 18.17 18.46 7,226 32.39 3.13
2016-09-09 18.2 18.48 18.2 18.47 8,199 32.4 3.14
2016-09-08 18.34 18.44 18.23 18.43 20,423 32.33 3.13
2016-09-07 18.33 18.44 18.22 18.32 6,536 32.14 3.11
2016-09-06 18.22 18.44 18.22 18.44 4,614 32.35 3.13
2016-09-05 0 0 0 18.22 0 - -
2016-09-02 0 0 0 18.22 242 - -
2016-09-01 18.44 18.44 18.22 18.22 1,218 31.97 3.09
2016-08-31 18.35 18.43 18.35 18.43 1,200 32.33 3.13
2016-08-30 18.25 18.25 18.15 18.15 11,304 31.84 3.08
2016-08-29 18.29 18.33 18.21 18.25 2,475 32.02 3.1
2016-08-26 18.24 18.24 18.22 18.24 712 32 3.1
2016-08-25 18.36 18.41 18.24 18.25 4,331 32.02 3.1
2016-08-24 18.25 18.25 18.25 18.25 118 32.02 3.1
2016-08-23 18.25 18.31 18.25 18.26 8,131 32.04 3.1
2016-08-22 18.82 18.82 18.27 18.31 3,613 32.12 3.11
2016-08-19 18.3 18.3 18.27 18.27 864 32.05 3.1
2016-08-18 0 0 0 18.28 18 - -
2016-08-17 18.13 18.28 18.1 18.28 1,251 32.07 3.1
2016-08-16 18.08 18.3 18.08 18.3 2,321 32.11 3.11
2016-08-15 18 18.4 17.96 18.37 26,200 32.23 3.12
2016-08-12 17.94 18 17.9 18 1,900 31.58 3.06
2016-08-11 17.97 17.97 17.97 17.97 607 31.53 3.05
2016-08-10 18.56 18.56 17.64 18 7,816 31.58 3.06
2016-08-09 18.57 18.57 18.56 18.56 498 32.56 3.15
2016-08-08 18.56 18.56 18.56 18.56 131 32.56 3.15
2016-08-05 18.31 18.56 18.31 18.56 218 32.56 3.15
2016-08-04 18.3 18.3 18.3 18.3 400 32.11 3.11
2016-08-03 18.48 18.69 18.48 18.58 4,137 32.6 3.15
2016-08-02 18.86 18.86 18.86 18.86 102 33.09 3.2
2016-08-01 18.88 18.88 18.62 18.62 640 32.67 3.16
2016-07-29 18.96 18.98 18.96 18.98 635 33.3 3.22
2016-07-28 18.95 19 18.91 18.94 3,805 33.23 3.22
2016-07-27 18.92 18.94 18.92 18.94 328 33.23 3.22
2016-07-26 19 19 18.83 18.89 815 33.14 3.21
2016-07-25 18.83 18.83 18.34 18.71 1,616 32.83 3.18
2016-07-22 18.84 18.84 18.84 18.84 403 27.71 3.23
2016-07-21 18.7 18.73 18.7 18.73 319 27.55 3.21
2016-07-20 18.7 18.84 18.61 18.84 6,191 27.71 3.23
2016-07-19 18.76 18.79 18.67 18.69 3,695 27.48 3.2
2016-07-18 18.7 18.72 18.7 18.71 2,607 27.52 3.21
2016-07-15 18.71 18.72 18.7 18.71 1,440 27.52 3.21
2016-07-14 18.48 18.77 18.47 18.77 1,874 27.6 3.22
2016-07-13 18.53 18.68 18.53 18.68 1,296 27.47 3.2
2016-07-12 18.64 18.64 18.58 18.59 2,705 27.34 3.19
2016-07-11 18.5 18.59 18.38 18.52 6,237 27.24 3.17
2016-07-08 18.5 18.5 18.47 18.48 1,286 27.18 3.17
2016-07-07 18.35 18.49 18.32 18.32 2,604 26.94 3.14
2016-07-06 18.2 18.29 18.2 18.29 1,276 26.9 3.13
2016-07-05 18.11 18.11 18.11 18.11 261 26.63 3.1
2016-07-04 0 0 0 18.26 0 - -
2016-07-01 0 0 0 18.26 7 - -
2016-06-30 18.25 18.3 18.25 18.26 8,048 26.85 3.13
2016-06-29 18.1 18.25 18 18.24 3,913 26.82 3.13
2016-06-28 18.07 18.09 17.91 17.91 1,058 26.34 3.07
2016-06-27 0 0 0 18.25 2 - -
2016-06-24 18.3 18.3 18.1 18.25 27,767 26.84 3.13
2016-06-23 18.06 18.28 18.06 18.07 2,933 26.57 3.1
2016-06-22 18.06 18.06 18.06 18.06 868 26.56 3.09
2016-06-21 18.17 18.17 18.08 18.08 2,879 26.59 3.1
Get more Data

Chicopee Bancorp Stock History Chart

View CBNK PE ratio, PS ratio stocks charts and compare with peers.
CBNK Chart
Note: Compare Chicopee Bancorp stock price history with the index and industry peers.

Chicopee Bancorp Stock Price History: Past 5 years

Max Stock Price19.72Aug 22,2013
Min Stock Price13.8Oct 17,2014
Avg Stock Price17.12

Chicopee Bancorp Historical PE ratio: Past 5 years

Max PE Ratio218.75Apr 28,2014
Min PE Ratio25.94May 05,2016
Avg PE Ratio55.38

Chicopee Bancorp Historical PS ratio: Past 5 years

Max PS Ratio3.67Aug 22,2013
Min PS Ratio2.7Oct 28,2014
Avg PS Ratio3.17

CBNK Industry Peers

Company Price Change (%)
Severn Bancorp (SVBI)8.20.05 (0.61%)
Stewardship Financial (SSFN)120.5 (4.35%)
United Financial Bancorp (UBNK)17.840.63 (3.66%)
Berkshire Hills Bancorp (BHLB)42.50.75 (1.8%)
Blue Hills Bancorp (BHBK)22.20.55 (2.54%)
Hingham Institution For Savings (HIFS)216.773.01 (1.41%)
First Connecticut Bancorp (FBNK)31.155.15 (19.81%)

We provide Chicopee Bancorp share price history along with PE ratio and PS ratio for doing Chicopee Bancorp fundamental analysis. Chicopee Bancorp stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $18.82 and 20,748 shares of CBNK were traded on Oct 21, 2016. The company's P/S ratio was at a high of 3.67 on Aug 22, 2013 according to our Chicopee Bancorp stock history data.