Chiba Bank Stock Price History (OTCMKTS:CHBAY)

Add to My Stocks
$36.23 $0.42 (1.17%) CHBAY stock closing price Jul 21, 2017 (Closing)

The 10 year data of Chiba Bank stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Chiba Bank price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Chiba Bank stock price history chart shows that the stock price was at a high of 37.06 on 28 Jul, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2136.2336.2336.2336.2340511.922.75
2017-07-2035.8135.8135.8135.8162811.782.71
2017-07-1835.9335.9435.9335.9351011.822.72
2017-07-1736.2736.2736.2736.2750711.932.75
2017-07-1436.2736.2735.5835.5878811.702.70
2017-07-1335.7535.7535.7535.75125011.762.71
2017-07-1236.7736.7836.7636.78107012.102.79
2017-07-1136.8236.8236.8236.8228812.112.79
2017-07-1036.5136.5136.5036.5043212.012.77
2017-07-0735.7635.8235.7635.8253611.782.71
2017-07-060.000.000.0035.745599N/AN/A
2017-07-0535.7435.7435.7435.7438211.762.71
2017-07-0336.4136.4136.4136.4139311.982.76
2017-06-3037.0037.0036.2336.68305712.072.78
2017-06-2936.7736.9636.7736.9676112.162.80
2017-06-2836.6936.9236.6836.92238912.152.80
2017-06-2736.4836.4936.4836.4987312.002.77
2017-06-2635.8035.8035.8035.8039711.782.71
2017-06-2336.2536.2536.2536.2515811.922.75
2017-06-220.000.000.0036.16209N/AN/A
2017-06-2136.0936.1636.0936.1637111.902.74
2017-06-2036.6236.6236.6236.6240012.052.77
2017-06-1936.6136.6136.6136.6147412.042.77
2017-06-1636.2936.2936.2436.2463911.922.75
2017-06-1536.1536.2636.1436.22154511.912.74
2017-06-140.000.000.0036.47214N/AN/A
2017-06-1336.4736.4736.4736.4729912.002.76
2017-06-120.000.000.0035.22211N/AN/A
2017-06-090.000.000.0035.22305N/AN/A
2017-06-080.000.000.0035.22245N/AN/A
2017-06-0735.7535.7535.2235.2238411.592.67
2017-06-0635.2435.2435.2435.2423511.592.67
2017-06-0535.0335.0335.0335.0353611.522.65
2017-06-020.000.000.0033.07243N/AN/A
2017-06-0133.0733.0733.0733.0743910.882.51
2017-05-3133.1733.2333.1733.2379610.932.52
2017-05-300.000.000.0033.89160N/AN/A
2017-05-290.000.000.0033.890N/AN/A
2017-05-2633.8533.9633.7633.8981811.152.57
2017-05-250.000.000.0033.70275N/AN/A
2017-05-240.000.000.0033.70212N/AN/A
2017-05-230.000.000.0033.70174N/AN/A
2017-05-2233.8733.8733.7033.7056211.092.55
2017-05-1933.6833.6833.6833.68355N/AN/A
2017-05-1833.3633.3633.3633.362586N/AN/A
2017-05-1734.9534.9534.9534.95693N/AN/A
2017-05-1633.9333.9333.9333.93354N/AN/A
2017-05-150.000.000.0034.30156N/AN/A
2017-05-1234.3034.3034.3034.30227N/AN/A
2017-05-110.000.000.0034.20296N/AN/A
2017-05-1034.2434.5734.1734.202676N/AN/A
2017-05-0934.1934.1934.0934.161366N/AN/A
2017-05-0834.6034.6034.6034.60286N/AN/A
2017-05-0534.1334.2433.7434.24933N/AN/A
2017-05-0433.9233.9233.7533.75413N/AN/A
2017-05-030.000.000.0034.08191N/AN/A
2017-05-020.000.000.0034.08174N/AN/A
2017-05-0133.8534.0833.8134.08745N/AN/A
2017-04-280.000.000.0034.29174N/AN/A
2017-04-2734.2934.2934.2934.29441N/AN/A
2017-04-260.000.000.0033.6879N/AN/A
2017-04-2533.6833.6833.6833.68853N/AN/A
2017-04-2432.7133.3032.7133.30458N/AN/A
2017-04-2133.5533.5532.8032.884578N/AN/A
2017-04-2032.8832.8832.8832.88685N/AN/A
2017-04-1932.7132.7132.7132.71190N/AN/A
2017-04-180.000.000.0032.03114N/AN/A
2017-04-170.000.000.0032.0395N/AN/A
2017-04-140.000.000.0032.030N/AN/A
2017-04-130.000.000.0032.03111N/AN/A
2017-04-120.000.000.0032.03168N/AN/A
2017-04-110.000.000.0032.03187N/AN/A
2017-04-100.000.000.0032.03252N/AN/A
2017-04-0731.5232.0331.5232.03356N/AN/A
2017-04-060.000.000.0032.22303N/AN/A
2017-04-050.000.000.0032.22204N/AN/A
2017-04-040.000.000.0032.22152N/AN/A
2017-04-0332.2232.2232.2232.22163N/AN/A
2017-03-3132.0032.0032.0032.00558N/AN/A
2017-03-300.000.000.0032.19135N/AN/A
2017-03-2933.4533.4532.1932.191279N/AN/A
2017-03-2833.7433.7433.7433.74390N/AN/A
2017-03-2733.4233.4233.4233.42500N/AN/A
2017-03-2432.1833.6032.6033.602187N/AN/A
2017-03-2332.6032.8032.6032.751053N/AN/A
2017-03-2233.1033.1033.0033.001032N/AN/A
2017-03-2133.3233.3233.1633.16494N/AN/A
2017-03-2034.3434.3434.3434.34127N/AN/A
2017-03-1734.0534.0534.0534.05247N/AN/A
Get more Data

Chiba Bank Stock Chart

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

Chiba Bank Historical Prices: Past 5 years

Max Stock Price 37.06 Jul 28,2014
Min Stock Price 22.95 Mar 22,2016
Avg Stock Price 30.91

Chiba Bank Historical PE ratio: Past 5 years

Max PE Ratio 13.1 Dec 31,2015
Min PE Ratio 9.81 Dec 03,2014
Avg PE Ratio 11.4

Chiba Bank Historical PS ratio: Past 5 years

Max PS Ratio 2.98 Dec 31,2015
Min PS Ratio 2.31 Oct 17,2016
Avg PS Ratio 2.63

CHBAY Industry Peers

We provide Chiba Bank historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Chiba Bank stock analysis. The price movement is easily depicted in the Chiba Bank stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. CHBAY saw an opening price of 36.23, and a closing price of 36.23 on 21 Jul, 2017. The company's P/S ratio was at a high of 2.98 on 31 Dec, 2015 according to our Chiba Bank stock market history data. .