Community National Bank Stock Price History, CBNY Historical Prices

Add to My Stocks
$21.7 $0 (0%) CBNY stock closing price Jun 25, 2015 (Closing)

The 10 year data of Community National Bank stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Community National Bank P/E ratio data for the stock. The stock price was at a 5 year high of $21.7 on Jun 25, 2015 as seen from Community National Bank stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-06-25 21.7 21.7 21.7 21.7 0 - -
2015-06-24 21.7 21.7 21.7 21.7 0 - -
2015-06-23 21.7 21.7 21.7 21.7 5,000 - -
2015-06-22 21.55 21.7 21.55 21.7 1,100 - -
2015-06-19 21.12 21.6 21.09 21.6 4,924 - -
2015-06-18 0 0 0 20.25 0 - -
2015-06-17 0 0 0 20.25 0 - -
2015-06-16 20.25 20.25 20.25 20.25 1,492 - -
2015-06-15 20.15 20.15 20.15 20.15 116 - -
2015-06-12 0 0 0 19.75 0 - -
2015-06-11 0 0 0 19.75 0 - -
2015-06-10 19.75 19.75 19.75 19.75 200 - -
2015-06-09 19.5 19.52 19.49 19.52 573 - -
2015-06-08 0 0 0 19.35 0 - -
2015-06-05 0 0 0 19.35 0 - -
2015-06-04 19.35 19.35 19.35 19.35 660,000 - -
2015-06-03 19.3 19.3 19.2 19.2 4,500 - -
2015-06-02 19.1 19.1 19.1 19.1 1,000 - -
2015-06-01 0 0 0 19.5 0 - -
2015-05-29 0 0 0 19.5 0 - -
2015-05-28 0 0 0 19.5 0 - -
2015-05-27 19 19.5 19 19.5 300 - -
2015-05-26 19.4 19.4 19.35 19.35 600 - -
2015-05-25 0 0 0 19.65 0 - -
2015-05-22 19.65 19.65 19.65 19.65 100 - -
2015-05-21 0 0 0 19.4 0 - -
2015-05-20 0 0 0 19.4 0 - -
2015-05-19 0 0 0 19.4 0 - -
2015-05-18 19.4 19.4 19.4 19.4 300 - -
2015-05-15 0 0 0 19.7 0 - -
2015-05-14 19.7 19.8 19.7 19.7 700 - -
2015-05-13 0 0 0 19.7 0 - -
2015-05-12 19.7 19.7 19.7 19.7 300 - -
2015-05-11 19.5 19.5 19.5 19.5 300 - -
2015-05-08 19.5 19.8 19.05 19.8 1,700 - -
2015-05-07 0 0 0 19.85 0 - -
2015-05-06 0 0 0 19.85 0 - -
2015-05-05 0 0 0 19.85 13 - -
2015-05-04 19.6 19.85 19.6 19.85 900 - -
2015-05-01 19.8 19.8 19.6 19.6 10,000 - -
2015-04-30 20.05 20.05 20.05 20.05 100 - -
2015-04-29 20.05 20.05 20.05 20.05 10,008 - -
2015-04-28 0 0 0 20.05 0 - -
2015-04-27 20.1 20.1 20.05 20.05 8,900 - -
2015-04-24 20.25 20.25 20.02 20.15 12,900 - -
2015-04-23 20.3 20.3 20.3 20.3 100 - -
2015-04-22 0 0 0 20.25 0 - -
2015-04-21 0 0 0 20.25 0 - -
2015-04-20 20.25 20.25 20.25 20.25 200 - -
2015-04-17 20.45 20.45 20.2 20.35 25,643 - -
2015-04-16 20.5 20.5 20.5 20.5 500 - -
2015-04-15 20.5 20.5 20.5 20.5 600 - -
2015-04-14 20.3 20.3 20.3 20.3 500 - -
2015-04-13 20.2 20.2 20.2 20.2 357 - -
2015-04-10 20.2 20.2 20.2 20.2 200 - -
2015-04-09 20.2 20.2 20.2 20.2 2,200 - -
2015-04-08 0 0 0 20.05 0 - -
2015-04-07 0 0 0 20.05 0 - -
2015-04-06 20.05 20.05 20.05 20.05 1,000 - -
2015-04-03 0 0 0 20.05 0 - -
2015-04-02 20.05 20.05 20.05 20.05 100 - -
2015-04-01 20 20 20 20 56,092 - -
2015-03-31 20 20 20 20 25,000 - -
2015-03-30 20 20 20 20 2,000 - -
2015-03-27 0 0 0 20 0 - -
2015-03-26 20 20 20 20 200 - -
2015-03-25 0 0 0 20 0 - -
2015-03-24 19.5 20 19.5 20 6,829 - -
2015-03-23 0 0 0 19.5 0 - -
2015-03-20 19.5 19.5 19.2 19.5 6,600 - -
2015-03-19 0 0 0 19.5 0 - -
2015-03-18 0 0 0 19.5 0 - -
2015-03-17 0 0 0 19.5 0 - -
2015-03-16 0 0 0 19.5 0 - -
2015-03-13 0 19.5 19.5 19.5 0 - -
2015-03-12 19.31 19.5 19.31 19.5 1,300 - -
2015-03-11 19.45 19.45 19.45 19.45 100 - -
2015-03-10 0 0 0 19.5 0 - -
2015-03-09 0 0 0 19.5 0 - -
2015-03-06 0 0 0 19.5 0 - -
2015-03-05 0 0 0 19.5 0 - -
2015-03-04 0 0 0 19.5 0 - -
2015-03-03 19.5 19.5 19.5 19.5 1,100 - -
2015-03-02 0 0 0 19.5 0 - -
2015-02-27 0 0 0 19.5 0 - -
2015-02-26 0 0 0 19.5 0 - -
2015-02-25 0 0 0 19.5 0 - -
2015-02-24 0 0 0 19.5 0 - -
2015-02-23 0 0 0 19.5 0 - -
Get more Data

Community National Bank Stock History Chart

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

Community National Bank Stock Price History: Past 5 years

Max Stock Price21.7Jun 25,2015
Min Stock Price13.5Jan 01,2014
Avg Stock Price16.57

CBNY Industry Peers

Company Price Change (%)
Franklin Financials (FRAF)34.550.05 (0.14%)
Fncb Bancorp (FNCB)8.460.54 (6%)
Comerica (CMA)95.440.57 (0.59%)
Royal Bancshares Of Pennsylvania (RBPAA)4.520.05 (1.09%)
Jp Morgan Chase (JPM)105.751.76 (1.64%)
Cnb Financial (CCNE)32.140.29 (0.91%)
Shore Bancshares (SHBI)19.780.07 (0.36%)

We provide Community National Bank share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Community National Bank stock analysis. Community National Bank 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. CBNY stock closed at $21.7 and traded with a volume of 0 on the last trading day. The company's P/S ratio was at a high of - on Nov 04, 2015 according to our Community National Bank stock history data.