COMMNTY BCP VT Stock Price History, CMTV Historical Prices

Add to My Stocks
$16.55 $0.22 (1.31%) CMTV stock closing price Feb 16, 2018 (Closing)

We provide 10 years stock price data for free. You can download COMMNTY BCP VT stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with COMMNTY BCP VT P/E ratio, and PS ratio. The COMMNTY BCP VT stock price history chart shows that the stock price was at a high of $20.1 on Jul 19, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-15 16.8 16.8 16.77 16.77 600 - 2.72
2018-02-14 16.8 16.89 16.8 16.89 2,837 - 2.74
2018-02-12 16.8 16.8 16.8 16.8 394 - 2.73
2018-02-09 17.02 17.05 17.02 17.05 532 - 2.77
2018-02-08 17.02 17.02 17.02 17.02 968 - 2.76
2018-02-06 17.05 17.48 16.55 17.48 3,435 - 2.84
2018-02-05 17.05 17.5 17.5 17.5 375 - 2.84
2018-02-01 16.92 18 16.77 18 3,295 - 2.92
2018-01-31 17.02 17.05 17.02 17.05 202 - 2.77
2018-01-30 17.54 17.54 17.26 17.26 1,864 - 2.8
2018-01-29 17.55 17.53 17.53 17.53 525 - 2.84
2018-01-26 17.58 17.58 17.52 17.52 1,078 - 2.84
2018-01-25 17.65 17.65 17.58 17.58 500 - 2.85
2018-01-24 17.65 17.65 17.65 17.65 200 - 2.86
2018-01-23 17.75 17.75 17.65 17.65 3,341 - 2.86
2018-01-22 17.75 17.75 17.75 17.75 100 - 2.88
2018-01-19 18.05 18 17.77 17.77 2,147 - 2.88
2018-01-18 17.85 18.05 17.81 18.05 999 - 2.93
2018-01-17 18.1 18.1 17.81 18.09 1,528 - 2.94
2018-01-11 18.25 18.25 18.25 18.25 203 - 2.96
2018-01-10 17.81 18 17.81 18 584 - 2.92
2018-01-08 18.01 18.01 18.01 18.01 153 - 2.92
2018-01-04 18.49 18.49 18.49 18.49 105 - 3
2018-01-03 18.5 18.5 18.5 18.5 250 - 3
2018-01-02 18 18 18 18 15 - 2.92
2017-12-29 18.5 18.5 18.5 18.5 500 - 3
2017-12-28 18.05 18.05 18.05 18.05 1,104 - 2.93
2017-12-27 18.11 18.11 18.11 18.11 100 - 2.94
2017-12-22 18.11 18.11 18.11 18.11 351 - 2.94
2017-12-21 18.03 18.03 18.03 18.03 1,351 - 2.93
2017-12-20 19 19 19 19 526 - 3.08
2017-12-18 18.49 19 18.49 19 543 - 3.08
2017-12-15 18.02 18.02 18.02 18.02 380 - 2.92
2017-12-14 18.02 18.02 18.02 18.02 100 - 2.92
2017-12-13 18.02 18.02 18.02 18.02 162 - 2.92
2017-12-12 18 18 18 18 1,000 - 2.92
2017-12-11 18.2 18.2 18 18 1,388 - 2.92
2017-12-05 18.2 18.2 18.2 18.2 304 - 2.95
2017-12-04 17.75 17.8 17.75 17.8 405 - 2.89
2017-12-01 0 0 0 18 0 - -
2017-11-30 0 0 0 18 0 - -
2017-11-29 18 18 18 18 1,700 - 2.97
2017-11-28 17.95 18 17.76 18 1,500 - 2.97
2017-11-27 17.95 17.96 17.95 17.96 1,243 - 2.96
2017-11-24 0 0 0 17.95 0 - -
2017-11-23 0 0 0 17.95 0 - -
2017-11-22 0 0 0 17.95 0 - -
2017-11-21 0 0 0 17.95 0 - -
2017-11-20 17.95 17.95 17.95 17.95 195 - 2.96
2017-11-17 0 0 0 17.91 0 - -
2017-11-16 18.16 18.16 17.91 17.91 1,841 - 2.96
2017-11-15 18.27 18.27 18.27 18.27 100 - 3.02
2017-11-14 0 0 0 18.49 1 - -
2017-11-13 19 19 18.49 18.49 1,780 - 3.05
2017-11-10 18.75 18.75 18.75 18.75 1,000 - 3.09
2017-11-09 18.5 18.5 18.5 18.5 800 - 3.05
2017-11-08 18.51 18.51 18.5 18.5 311 - 3.05
2017-11-07 19 19 18.5 18.5 781 - 3.05
2017-11-06 0 0 0 19 99 - -
2017-11-03 19 19 19 19 422 - 3.14
2017-11-02 0 0 0 18.9 54 - -
2017-11-01 18.85 18.9 18.85 18.9 1,902 - 3.12
2017-10-31 17.91 18.85 17.85 18.85 1,162 - 3.11
2017-10-30 18 18.75 18 18.5 2,000 - 3.05
2017-10-27 18 18 18 18 220 - 2.97
2017-10-26 18.1 18.1 18.1 18.1 550 - 2.99
2017-10-25 18.1 18.1 18.1 18.1 200 - 2.99
2017-10-24 18.25 18.5 18.25 18.25 1,722 - 3.01
2017-10-23 18 18 18 18 100 - 2.97
2017-10-20 17.85 18.1 17.75 18.1 910 - 2.99
2017-10-19 0 0 0 18.1 0 - -
2017-10-18 0 0 0 18.1 24 - -
2017-10-17 18 18.1 17.85 18.1 989 - 2.99
2017-10-16 18.1 18.1 18.1 18.1 100 - 2.99
2017-10-13 18.3 18.3 18.05 18.05 1,020 - 2.98
2017-10-12 18.75 18.75 17.51 18.25 2,403 - 3.01
2017-10-11 0 0 0 19.2 0 - -
2017-10-10 0 0 0 19.2 0 - -
2017-10-09 19.2 19.2 19.2 19.2 230 - 3.17
2017-10-06 18.8 19.2 18.8 19.2 500 - 3.17
2017-10-05 18.8 18.8 18.8 18.8 1,057 - 3.1
2017-10-04 0 0 0 18.75 0 - -
2017-10-03 18.75 18.75 18.75 18.75 200 - 3.09
2017-10-02 17.62 18.75 17.62 18.75 660 - 3.09
2017-09-29 18.28 18.75 18.28 18.75 675 - 3.09
2017-09-28 17.9 18.28 17.9 18.28 632 - 3.02
2017-09-27 18 18 17.75 17.75 750 - 2.93
2017-09-26 18.28 18.28 18.28 18.28 100 - 3.02
2017-09-25 18.1 18.75 18.1 18.75 600 - 3.09
Get more Data

COMMNTY BCP VT Stock History Chart

View CMTV PE ratio, PS ratio stocks charts and compare with peers.
CMTV Chart
Note: Compare COMMNTY BCP VT stock price history with the index and industry peers.

COMMNTY BCP VT Stock Price History: Past 5 years

Max Stock Price20.1Jul 19,2017
Min Stock Price15.25Jan 18,2017
Avg Stock Price17.67

COMMNTY BCP VT Historical PS ratio: Past 5 years

Max PS Ratio3.36Jul 17,2017
Min PS Ratio2.72Feb 15,2018
Avg PS Ratio3

CMTV Industry Peers

Company Price Change (%)
Harleysville Fc (HARL)23.750 (0%)
Westbury (WBBW)230.5 (2.22%)
Dimeco (DIMC)34.750 (0%)
United Community Bancorp (UCBA)20.060.01 (0.05%)

COMMNTY BCP VT share price history helps an investor analyze a company's history and do COMMNTY BCP VT stock analysis . COMMNTY BCP VT stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. CMTV stock saw a high of $16.55, and a low of $16.55 on last trading day. COMMNTY BCP VT historical P/S ratio was at a high of 3.36 on Jul 17, 2017 and a low of 2.72 on Feb 15, 2018.