Commerce Union Bancshares Stock Price History (NASDAQ:CUBN)

Add to My Stocks
$25.1 $0.51 (1.99%) CUBN stock closing price Jul 21, 2017 (Closing)

The 10 year data of Commerce Union Bancshares stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Commerce Union Bancshares P/E ratio, and PS ratio. The stock price was at a 5 year high of 26.04 on 28 Jun, 2017 as seen from Commerce Union Bancshares stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2125.6825.7524.7625.101089222.414.61
2017-07-2025.5225.6925.5225.61176722.874.70
2017-07-1925.5125.7325.5125.57128422.834.69
2017-07-1825.5125.6525.5025.50282422.774.68
2017-07-1725.5425.7525.5025.691011422.944.72
2017-07-1425.6725.7525.0025.70716222.954.72
2017-07-1325.5925.7525.0025.72809622.964.72
2017-07-1224.5125.7524.5125.74662022.984.72
2017-07-1124.0025.2524.0025.171282122.474.62
2017-07-1024.2624.7024.1124.58512421.954.51
2017-07-0724.6824.6823.9324.421132321.804.48
2017-07-0624.4424.4424.0024.18945421.594.44
2017-07-0524.0824.7524.0824.71727522.064.54
2017-07-0323.2124.5523.2124.22301121.634.45
2017-06-3024.1624.3723.4623.87905321.314.38
2017-06-2925.8125.8123.5224.003621921.434.41
2017-06-2824.5026.2023.9026.042275023.254.78
2017-06-2724.4024.7824.2124.50716421.884.50
2017-06-2623.9424.6223.6624.48995821.864.49
2017-06-2323.7324.2723.0623.7969829921.244.37
2017-06-2223.7523.8523.3523.631179921.104.34
2017-06-2123.5124.1723.1423.24955820.754.27
2017-06-2024.7524.8023.0523.372051220.874.29
2017-06-1924.0525.0024.0524.642251222.004.52
2017-06-1623.7624.0023.6523.912384621.354.39
2017-06-1523.1923.5023.1623.491661820.974.31
2017-06-1423.6023.6022.9423.002182920.544.22
2017-06-1322.1623.9022.1623.562195421.044.32
2017-06-1221.9022.7021.8222.091020819.724.05
2017-06-0922.0022.0821.9721.97931419.624.03
2017-06-0821.7422.0021.6222.00678619.644.04
2017-06-0721.7421.8021.5221.75482319.423.99
2017-06-0621.7021.7021.5021.70600019.383.98
2017-06-0521.5121.7821.5021.501147519.203.95
2017-06-0221.5921.7621.4221.70696219.383.98
2017-06-0121.7021.7021.4521.47573519.173.94
2017-05-3121.7021.7021.5021.50375919.203.95
2017-05-3021.9021.9021.5021.50569319.203.95
2017-05-290.000.000.0021.800N/AN/A
2017-05-2621.9021.9021.5221.80508319.464.00
2017-05-2521.7721.8521.5321.85684019.514.01
2017-05-2421.9521.9521.6521.70498419.383.98
2017-05-2321.8522.0021.6021.98948619.634.03
2017-05-2221.7521.9921.7221.99986719.634.04
2017-05-1921.7521.9521.6821.75786119.423.99
2017-05-1821.8921.9021.6021.90305719.554.02
2017-05-1721.9021.9021.5521.89385119.554.02
2017-05-1621.8021.9021.5221.90461319.554.02
2017-05-1521.8021.8021.7921.80140719.464.00
2017-05-1221.7421.8021.6721.80683619.464.00
2017-05-1121.7321.7521.6621.74791919.413.99
2017-05-1021.5121.7521.5121.74395219.413.99
2017-05-0921.7021.7021.6921.69145619.373.98
2017-05-080.000.000.0021.8522N/AN/A
2017-05-0521.7321.8521.6321.85277519.514.01
2017-05-0421.6421.7421.5221.741001219.413.99
2017-05-0321.6421.7521.6421.7567419.423.99
2017-05-0221.3621.6421.3121.64178319.323.97
2017-05-010.000.000.0021.6434N/AN/A
2017-04-2821.6621.6621.5621.64772319.323.97
2017-04-2721.6721.6721.6721.6712319.353.98
2017-04-2621.6821.9021.6821.90132718.883.77
2017-04-2521.8021.8021.7521.80162918.793.75
2017-04-2421.5821.7521.5821.7580518.753.75
2017-04-2122.0022.0021.5321.53153118.563.71
2017-04-2021.7621.8021.5021.71254418.713.74
2017-04-1921.7421.7421.7421.7410019.413.99
2017-04-1821.5221.7521.5121.51344519.213.95
2017-04-1721.7821.7921.6221.6284719.303.97
2017-04-140.000.000.0021.790N/AN/A
2017-04-1321.6821.7921.6521.79403019.464.00
2017-04-1221.6021.6921.6021.69121019.373.98
2017-04-1121.4021.7021.4021.501410319.203.95
2017-04-1021.5921.5921.5821.59105319.283.96
2017-04-0721.6721.6821.2621.611058219.303.97
2017-04-0621.5021.7421.2521.64457919.323.97
2017-04-0521.7421.7421.7221.7267819.393.99
2017-04-0421.7021.7021.6521.65341919.333.97
2017-04-0321.6521.7421.5021.50251219.203.95
2017-03-3121.4521.7521.4321.75105519.423.99
2017-03-3021.4021.4021.1021.38870919.093.92
2017-03-2921.7121.7121.3621.3696919.073.92
2017-03-2821.1321.2021.1321.20163218.933.89
2017-03-2721.0621.5021.0621.50232219.203.95
2017-03-2421.5121.5121.2721.38390819.093.92
2017-03-2321.2021.5421.2021.51679219.213.95
2017-03-2221.3421.6521.3021.31582619.033.91
2017-03-2121.2921.7421.2521.60345819.293.96
2017-03-2021.7421.7421.5421.74208019.413.99
Get more Data

Commerce Union Bancshares Stock Chart

View CUBN PE ratio, PS ratio stocks charts and compare with peers.
CUBN Chart
Note: Compare Commerce Union Bancshares stock price history with the index and industry peers.

Commerce Union Bancshares Historical Prices: Past 5 years

Max Stock Price 26.04 Jun 28,2017
Min Stock Price 12.8 Oct 02,2015
Avg Stock Price 17.52

Commerce Union Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 23.25 Jun 28,2017
Min PE Ratio 14.39 Aug 01,2016
Avg PE Ratio 18.87

Commerce Union Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 4.78 Jun 28,2017
Min PS Ratio 2.3 May 24,2016
Avg PS Ratio 3.27

CUBN Industry Peers

Company Price Change (%)
First Guaranty (FGBI)26.160.12 (0.46%)
Investar Holding (ISTR)22.70.6 (2.58%)
Franklin Financial Network (FSB)39.350.45 (1.13%)
First Horizon National (FHN)17.620.16 (0.9%)
Athens Bancshares (AFCB)36.050 (0%)
First Advantage Bancorp (FABK)21.80 (0%)
Capstar Fin Hld (CSTR)18.150.3 (1.63%)

Commerce Union Bancshares historical quotes helps an investor analyze a company's history and do Commerce Union Bancshares stock analysis . Commerce Union Bancshares stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. CUBN closed at 25.1 and traded with a volume of 10892 on the last trading day. The company's P/S ratio was at a high of 4.78 on 28 Jun, 2017 according to our Commerce Union Bancshares stock market history data. .