CMS Bancorp Stock Price History, CMSB Historical Prices

Add to My Stocks
$13.25 $0.06 (0.45%) CMSB stock closing price Apr 28, 2015 (Closing)

We provide 10 years stock price data for free. You can download CMS Bancorp stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with CMS Bancorp P/E ratio, and PS ratio. The CMS Bancorp stock price history chart shows that the stock price was at a high of $13.25 on Apr 17, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-04-28 13.24 13.25 13.24 13.25 301 - -
2015-04-27 13.19 13.19 13.19 13.19 1,566 - -
2015-04-24 0 0 0 13.24 4 - -
2015-04-23 13.2 13.24 13.2 13.24 1,411 - -
2015-04-22 0 0 0 13.25 4 - -
2015-04-21 0 0 0 13.25 0 - -
2015-04-20 0 0 0 13.25 16 - -
2015-04-17 13.25 13.25 13.25 13.25 300 - -
2015-04-16 13.24 13.24 13.2 13.22 2,727 - -
2015-04-15 13.14 13.14 13.14 13.14 1,500 - -
2015-04-14 0 0 0 13.24 0 - -
2015-04-13 0 0 0 13.24 9 - -
2015-04-10 13.24 13.24 13.24 13.24 103 - -
2015-04-09 0 0 0 13.2 0 - -
2015-04-08 13.2 13.21 13.2 13.2 3,632 - -
2015-04-07 0 0 0 13.15 0 - -
2015-04-06 0 0 0 13.15 31 - -
2015-04-03 0 0 0 13.15 0 - -
2015-04-02 13.15 13.15 13.15 13.15 4,692 - -
2015-04-01 13.14 13.15 13.06 13.06 5,171 - -
2015-03-31 0 0 0 13.24 0 - -
2015-03-30 0 0 0 13.24 29 - -
2015-03-27 0 0 0 13.24 3 - -
2015-03-26 0 0 0 13.24 4 - -
2015-03-25 0 0 0 13.24 2 - -
2015-03-24 13.13 13.24 13.07 13.24 812 - -
2015-03-23 13.22 13.23 13.22 13.23 277 - -
2015-03-20 13.03 13.03 13.03 13.03 1,022 - -
2015-03-19 0 0 0 13.24 71 - -
2015-03-18 13.24 13.24 13.24 13.24 281 - -
2015-03-17 13.21 13.21 13.21 13.21 111 - -
2015-03-16 13.1 13.1 13.02 13.02 499 - -
2015-03-13 13.22 13.22 13.22 13.22 301 - -
2015-03-12 13.02 13.03 13.02 13.03 2,224 - -
2015-03-11 13.19 13.19 13.04 13.04 355 - -
2015-03-10 0 0 0 13.19 0 - -
2015-03-09 13.07 13.19 13.05 13.19 2,528 - -
2015-03-06 0 0 0 13.19 0 - -
2015-03-05 0 0 0 13.19 80 - -
2015-03-04 13.19 13.19 13.19 13.19 200 - -
2015-03-03 0 0 0 13.16 1 - -
2015-03-02 13.16 13.16 13 13.16 550 - -
2015-02-27 13.04 13.19 13.04 13.19 300 - -
2015-02-26 13.17 13.17 13.17 13.17 107 - -
2015-02-25 0 0 0 13.19 5 - -
2015-02-24 13.19 13.19 13.03 13.19 400 - -
2015-02-23 13.17 13.19 13.08 13.08 302 - -
2015-02-20 13.03 13.19 13.03 13.03 1,600 - -
2015-02-19 13.02 13.02 13.02 13.02 100 - -
2015-02-18 13 13.18 13 13.02 1,754 - -
2015-02-17 13 13.18 13 13.18 550 - -
2015-02-16 0 0 0 13.19 0 - -
2015-02-13 13.19 13.19 13.17 13.19 6,000 - -
2015-02-12 13.08 13.16 13.06 13.06 1,600 - -
2015-02-11 13.17 13.17 13.03 13.03 1,600 - -
2015-02-10 13.07 13.07 13.03 13.03 1,400 - -
2015-02-09 13.2 13.2 13.04 13.04 1,700 - -
2015-02-06 13.15 13.18 12.95 13.17 16,402 - -
2015-02-05 13.15 13.18 13.15 13.15 1,470 - -
2015-02-04 13.2 13.2 13.2 13.2 300 - -
2015-02-03 13.23 13.23 13.01 13.19 300 - -
2015-02-02 12.95 13.2 12.95 13.2 750 - -
2015-01-30 0 0 0 13.2 0 - -
2015-01-29 0 0 0 13.2 0 - -
2015-01-28 0 0 0 13.2 0 - -
2015-01-27 0 0 0 13.2 0 - -
2015-01-26 13.11 13.2 13.11 13.2 200 - -
2015-01-23 13.23 13.23 13.23 13.23 100 - -
2015-01-22 0 0 0 13.22 0 - -
2015-01-21 13 13.65 13 13.22 29,457 - -
2015-01-20 0 0 0 12.95 0 - -
2015-01-19 0 0 0 12.95 0 - -
2015-01-16 0 0 0 12.95 78 - -
2015-01-15 12.92 12.95 12.92 12.95 550 - -
2015-01-14 13 13 12.99 13 58,354 - -
2015-01-13 12.91 13 12.91 13 10,554 - -
2015-01-12 12.8 12.95 12.8 12.86 6,900 - -
2015-01-09 0 0 0 12.96 0 - -
2015-01-08 0 0 0 12.96 0 - -
2015-01-07 12.9 12.96 12.8 12.96 10,200 - -
2015-01-06 0 0 0 12.88 0 - -
2015-01-05 0 0 0 12.88 78 - -
2015-01-02 12.88 12.88 12.88 12.88 528 - -
2015-01-01 0 0 0 12.88 0 - -
2014-12-31 12.88 12.88 12.88 12.88 3,600 - -
2014-12-30 12.8 12.88 12.8 12.88 200 - -
2014-12-29 12.72 12.72 12.7 12.7 5,004 - -
2014-12-26 12.95 12.95 12.7 12.7 871 - -
2014-12-25 0 0 0 12.75 0 - -
Get more Data

CMS Bancorp Stock History Chart

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

CMS Bancorp Stock Price History: Past 5 years

Max Stock Price13.25Apr 17,2015
Min Stock Price7.9Nov 01,2013
Avg Stock Price10.73

CMS Bancorp Historical PE ratio: Past 5 years

Max PE Ratio40.09Jan 23,2015
Min PE Ratio17.48Jan 02,2014
Avg PE Ratio28.34

CMS Bancorp Historical PS ratio: Past 5 years

Max PS Ratio1.99Jan 21,2015
Min PS Ratio1.15Nov 01,2013
Avg PS Ratio1.6

CMSB Industry Peers

CMS Bancorp share price history helps an investor analyze a company's history and do CMS Bancorp stock analysis . The price movement is easily depicted in the CMS Bancorp stock price history chart. The daily volume changes indicate the investor interest in the stock. The closing price was $13.25 and 301 shares of CMSB were traded on Apr 28, 2015. The company's P/S ratio was at a high of 1.99 on Jan 21, 2015 according to our CMS Bancorp stock history data.