City Bank Stock Price History, CTBK Historical Prices

Add to My Stocks
$0 $0 (0%) CTBK stock closing price Feb 16, 2018 (Closing)

The 10 year data of City Bank stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with City Bank P/E ratio, and PS ratio. The stock price was at a 5 year high of $0.19 on Aug 01, 2013 as seen from City Bank stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-12 0 0.02 0 0 9,183 - -
2018-02-09 0.03 0.03 0.03 0.03 1,100 - -
2018-02-05 0 0 0 0 0 - -
2018-02-01 0 0 0 0 332 - -
2018-01-30 0 0 0 0 400 - -
2018-01-29 0 0 0 0 150,051 - -
2018-01-26 0 0 0 0 23,700 - -
2018-01-25 0.03 0.03 0 0.03 18,410 - -
2018-01-23 0 0 0 0 150 - -
2018-01-22 0 0 0 0 17,318 - -
2018-01-16 0 0 0 0 300 - -
2018-01-12 0 0 0 0 129 - -
2018-01-11 0 0 0 0 170 - -
2018-01-10 0 0 0 0 100 - -
2018-01-08 0.03 0.03 0.03 0.03 31,700 - -
2018-01-04 0 0 0 0 25,357 - -
2018-01-03 0 0 0 0 58,300 - -
2018-01-02 0 0 0 0 1,200 - -
2017-12-27 0 0 0 0 64,988 - -
2017-12-26 0 0 0 0 10,700 - -
2017-12-11 0 0 0 0 595 - -
2017-12-08 0 0 0 0 5,000 - -
2017-12-06 0 0 0 0 76,515 - -
2017-12-05 0 0 0 0 337 - -
2017-12-04 0 0 0 0 1,790 - -
2017-12-01 0 0 0 0 250 - -
2017-11-30 0 0 0 0 9,643 - -
2017-11-29 0 0 0 0 13,700 - -
2017-11-28 0 0.03 0 0.03 24,700 - -
2017-11-27 0 0 0 0 4,500 - -
2017-11-24 0 0 0 0 0 - -
2017-11-23 0 0 0 0 0 - -
2017-11-22 0 0 0 0 1,960 - -
2017-11-21 0 0 0 0 12,913 - -
2017-11-20 0 0 0 0 43 - -
2017-11-17 0 0 0 0 10,000 - -
2017-11-16 0 0 0 0 0 - -
2017-11-15 0 0 0 0 0 - -
2017-11-14 0 0 0 0 0 - -
2017-11-13 0 0 0 0 6,500 - -
2017-11-10 0 0 0 0 68,193 - -
2017-11-09 0 0 0 0 0 - -
2017-11-08 0.01 0.01 0 0 103,841 - -
2017-11-07 0 0 0 0 3,300 - -
2017-11-06 0 0 0 0.01 0 - -
2017-11-03 0 0 0 0.01 0 - -
2017-11-02 0.01 0.01 0.01 0.01 4,821 - -
2017-11-01 0.01 0.01 0.01 0.01 12,500 - -
2017-10-31 0 0 0 0 100 - -
2017-10-30 0 0.01 0 0.01 8,946 - -
2017-10-27 0 0 0 0.01 0 - -
2017-10-26 0 0 0 0.01 0 - -
2017-10-25 0 0 0 0.01 0 - -
2017-10-24 0.01 0.01 0.01 0.01 5,000 - -
2017-10-23 0.01 0.01 0.01 0.01 762 - -
2017-10-20 0 0 0 0.01 0 - -
2017-10-19 0 0 0 0.01 0 - -
2017-10-18 0.01 0.01 0.01 0.01 7,262 - -
2017-10-17 0.01 0.01 0.01 0.01 1,500 - -
2017-10-16 0.03 0.03 0.03 0.03 1,000 - -
2017-10-13 0.03 0.03 0.03 0.03 10,000 - -
2017-10-12 0.01 0.03 0.01 0.03 110,465 - -
2017-10-11 0.01 0.01 0.01 0.01 3,830 - -
2017-10-10 0 0 0 0.01 0 - -
2017-10-09 0.01 0.01 0.01 0.01 500 - -
2017-10-06 0.01 0.01 0.01 0.01 250 - -
2017-10-05 0 0 0 0.01 0 - -
2017-10-04 0.01 0.01 0.01 0.01 10,100 - -
2017-10-03 0.01 0.01 0.01 0.01 10,000 - -
2017-10-02 0.01 0.01 0.01 0.01 1,723 - -
2017-09-29 0.01 0.01 0.01 0.01 9,000 - -
2017-09-28 0 0 0 0.01 0 - -
2017-09-27 0.01 0.01 0.01 0.01 12,255 - -
2017-09-26 0 0 0 0.01 0 - -
2017-09-25 0.01 0.01 0.01 0.01 3,640 - -
2017-09-22 0.01 0.01 0.01 0.01 22,400 - -
2017-09-21 0.01 0.01 0.01 0.01 32,980 - -
2017-09-20 0 0 0 0.01 0 - -
2017-09-19 0 0 0 0.01 0 - -
2017-09-18 0.02 0.02 0.01 0.01 21,020 - -
2017-09-15 0.01 0.01 0.01 0.01 22,000 - -
2017-09-14 0 0 0 0.01 0 - -
2017-09-13 0.01 0.01 0.01 0.01 500 - -
2017-09-12 0.01 0.01 0.01 0.01 4,000 - -
2017-09-11 0.01 0.01 0.01 0.01 7,689 - -
2017-09-08 0 0 0 0.01 15 - -
2017-09-07 0.01 0.01 0.01 0.01 20,023 - -
2017-09-06 0 0 0 0.01 0 - -
2017-09-05 0.01 0.01 0.01 0.01 3,515 - -
Get more Data

City Bank Stock History Chart

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

City Bank Stock Price History: Past 5 years

Max Stock Price0.19Aug 01,2013
Min Stock Price0Jan 27,2015
Avg Stock Price0.05

CTBK Industry Peers

Company Price Change (%)
Cowlitz Bancorp (CWLZ)0.10 (0%)
Community Valley (CVLL)0.010 (0%)
First State Financial (FSTF)00 (0%)
Home Valley Bancorp (HVYB)00 (0%)
Hope Bancorp (HOPE)18.760.23 (1.24%)
Peoples Financial (PFBX)13.70.2 (1.44%)
Hope Bancorp (HOPE)18.760.23 (1.24%)

City Bank share price history helps an investor analyze a company's history and do City Bank stock analysis . The price and volume changes on a daily basis is provided in the City Bank stock price history. The daily volume changes indicate the investor interest in the stock. CTBK stock saw a high of $0, and a low of $0 on last trading day. The average P/S ratio was - as can be seen from City Bank stock history.