COMMNTY BCP VT Stock Price History, CMTV Historical Prices

Add to My Stocks
$18 $0 (0%) CMTV stock closing price Aug 16, 2017 (Closing)

View and download COMMNTY BCP VT stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with COMMNTY BCP VT P/E ratio, and PS ratio. The stock price was at a 5 year high of 20.1 on 19 Jul, 2017 as seen from COMMNTY BCP VT stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1518.0018.0018.0018.00800N/A2.96
2017-08-1118.0018.0118.0018.01452N/A3.01
2017-08-1018.0018.0018.0018.00163N/A3.01
2017-08-0718.0018.0018.0018.00100N/A3.01
2017-08-0319.2019.2019.2019.20100N/A3.21
2017-08-0218.9919.2018.9919.20280N/A3.21
2017-07-2718.7518.7518.7518.751300N/A3.14
2017-07-2618.7018.7018.5518.652891N/A3.12
2017-07-2518.9018.9018.9018.90120N/A3.16
2017-07-2019.6019.6019.6019.602057N/A3.28
2017-07-1919.7520.1019.7520.10201N/A3.36
2017-07-1419.3520.4519.0520.004608N/A3.35
2017-07-1318.8518.8518.8518.85219N/A3.16
2017-07-1019.4519.5019.3519.353059N/A3.24
2017-07-0617.5019.5017.5019.505550N/A3.26
2017-07-050.000.000.0017.500N/AN/A
2017-07-0317.5017.5017.5017.50151N/A2.93
2017-06-3017.8017.8017.8017.801000N/A2.98
2017-06-290.000.000.0017.800N/AN/A
2017-06-2817.8017.8017.8017.802550N/A2.98
2017-06-270.000.000.0017.850N/AN/A
2017-06-260.000.000.0017.850N/AN/A
2017-06-230.000.000.0017.8543N/AN/A
2017-06-2217.3517.8517.3517.852867N/A2.99
2017-06-210.000.000.0017.250N/AN/A
2017-06-2017.2517.2517.2517.251000N/A2.89
2017-06-1917.5017.5017.5017.50300N/A2.93
2017-06-160.000.000.0017.250N/AN/A
2017-06-1517.2517.2517.2517.251066N/A2.89
2017-06-140.000.000.0017.7860N/AN/A
2017-06-130.000.000.0017.7815N/AN/A
2017-06-1217.7817.7817.7817.78200N/A2.98
2017-06-090.000.000.0017.790N/AN/A
2017-06-0817.5017.7917.5017.79500N/A2.98
2017-06-070.000.000.0017.790N/AN/A
2017-06-0617.0017.7917.0017.791300N/A2.98
2017-06-0517.2517.2517.2517.25225N/A2.89
2017-06-0217.2517.2517.2517.25357N/A2.89
2017-06-0117.3617.7517.0017.751600N/A2.97
2017-05-3117.0017.7517.0017.753053N/A2.97
2017-05-3017.0017.0017.0017.00300N/A2.85
2017-05-290.000.000.0017.000N/AN/A
2017-05-2617.0017.0017.0017.00300N/A2.85
2017-05-250.000.000.0017.000N/AN/A
2017-05-2416.7517.0016.7517.005586N/A2.85
2017-05-230.000.000.0016.750N/AN/A
2017-05-2216.7516.7516.7516.75125N/A2.80
2017-05-190.000.000.0016.750N/AN/A
2017-05-180.000.000.0016.750N/AN/A
2017-05-1716.7516.7516.7516.75378N/A2.80
2017-05-160.000.000.0017.00100N/AN/A
2017-05-1516.7517.0016.7517.001350N/A2.85
2017-05-120.000.000.0016.750N/AN/A
2017-05-110.000.000.0016.750N/AN/A
2017-05-1016.7516.7516.7516.75125N/AN/A
2017-05-0916.7516.7516.7516.75181N/AN/A
2017-05-080.000.000.0016.750N/AN/A
2017-05-0516.7516.7516.7516.75219N/AN/A
2017-05-040.000.000.0016.510N/AN/A
2017-05-030.000.000.0016.510N/AN/A
2017-05-020.000.000.0016.5120N/AN/A
2017-05-0117.7517.7516.5116.511495N/AN/A
2017-04-2817.5017.5017.5017.50250N/AN/A
2017-04-270.000.000.0017.750N/AN/A
2017-04-2617.7517.7517.7517.75428N/AN/A
2017-04-250.000.000.0017.500N/AN/A
2017-04-2417.5017.5017.5017.50245N/AN/A
2017-04-2117.5017.5017.0017.00410N/AN/A
2017-04-200.000.000.0017.750N/AN/A
2017-04-1917.7517.7517.7517.75100N/AN/A
2017-04-1817.7517.7517.7517.75250N/AN/A
2017-04-170.000.000.0016.5040N/AN/A
2017-04-140.000.000.0016.500N/AN/A
2017-04-1316.5016.5016.5016.50200N/AN/A
2017-04-120.000.000.0017.5843N/AN/A
2017-04-110.000.000.0017.580N/AN/A
2017-04-100.000.000.0017.7558N/AN/A
2017-04-070.000.000.0017.7536N/AN/A
2017-04-0617.7517.7517.7517.75100N/AN/A
2017-04-0517.7517.7516.7516.75400N/AN/A
2017-04-040.000.000.0016.750N/AN/A
2017-04-030.000.000.0016.750N/AN/A
2017-03-310.000.000.0016.750N/AN/A
2017-03-3017.0017.0016.7516.75338N/AN/A
2017-03-290.000.000.0017.250N/AN/A
2017-03-2816.5017.2516.5017.25807N/AN/A
2017-03-2716.7516.7516.5016.50750N/AN/A
2017-03-240.000.000.0017.750N/AN/A
2017-03-230.000.000.0017.750N/AN/A
Get more Data

COMMNTY BCP VT Stock 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 Historical Prices: Past 5 years

Max Stock Price 20.1 Jul 17,2017
Min Stock Price 15.25 Jan 17,2017
Avg Stock Price 17.28

COMMNTY BCP VT Historical PS ratio: Past 5 years

Max PS Ratio 3.36 Jul 17,2017
Min PS Ratio 2.8 May 17,2017
Avg PS Ratio 3.05

CMTV Industry Peers

Company Price Change (%)
First United (FUNC)15.20 (0%)
Chicopee Bancorp (CBNK)18.820.32 (1.73%)
Dimeco (DIMC)370 (0%)
Coastway (CWAY)19.80 (0%)

We provide COMMNTY BCP VT historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick COMMNTY BCP VT stock analysis. The price movement is easily depicted in the COMMNTY BCP VT stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. CMTV closed at 18 and traded with a volume of 0 on the last trading day. Looking at COMMNTY BCP VT stock market history data, the P/S ratio was at a low of 2.8 on 22 May, 2017. .