Centrix Bank & Trust Stock Price History, CXBT Historical Prices

Add to My Stocks
$41.1 $0 (0%) CXBT stock closing price Oct 24, 2014 (Closing)

Centrix Bank & Trust stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Centrix Bank & Trust P/E ratio, and PS ratio. The Centrix Bank & Trust stock price history chart shows that the stock price was at a low of $21.11 on Jul 09, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2014-10-24 0 0 0 41.1 0 - -
2014-10-23 0 0 0 41.1 0 - -
2014-10-22 41.1 41.1 41.1 41.1 100 - -
2014-10-21 40.94 40.94 40.94 40.94 2,000 - -
2014-10-20 40.93 40.94 40.93 40.94 2,201 - -
2014-10-17 0 0 0 40.91 0 - -
2014-10-16 0 0 0 40.91 0 - -
2014-10-15 40.92 40.92 40.7 40.91 801 - -
2014-10-14 0 0 0 40.88 0 - -
2014-10-13 0 0 0 40.88 0 - -
2014-10-10 0 0 0 40.88 0 - -
2014-10-09 40.88 40.88 40.88 40.88 940 - -
2014-10-08 0 0 0 40.87 0 - -
2014-10-07 40.87 40.87 40.87 40.87 400 - -
2014-10-06 0 0 0 40.87 0 - -
2014-10-03 0 0 0 40.87 0 - -
2014-10-02 0 0 0 40.87 0 - -
2014-10-01 40.87 40.87 40.87 40.87 735 - -
2014-09-30 40.87 40.87 40.87 40.87 2,530 - -
2014-09-29 40.87 40.87 40.87 40.87 2,500 - -
2014-09-26 0 0 0 40.85 0 - -
2014-09-25 40.85 40.85 40.85 40.85 6,311 - -
2014-09-24 40.85 40.85 40.85 40.85 3,982 - -
2014-09-23 0 0 0 40.85 0 - -
2014-09-22 40.85 40.85 40.85 40.85 2,500 - -
2014-09-19 40.85 40.85 40.85 40.85 10,000 - -
2014-09-18 40.85 40.85 40.8 40.85 40,183 - -
2014-09-17 0 0 0 40.85 0 - -
2014-09-16 0 0 0 40.85 0 - -
2014-09-15 40.85 40.85 40.85 40.85 100 - -
2014-09-12 0 0 0 40.65 0 - -
2014-09-11 0 0 0 40.65 0 - -
2014-09-10 0 0 0 40.65 0 - -
2014-09-09 0 0 0 40.65 83 - -
2014-09-08 0 0 0 40.65 0 - -
2014-09-05 0 0 0 40.65 50 - -
2014-09-04 0 0 0 40.65 33 - -
2014-09-03 40.65 40.65 40.65 40.65 1,700 - -
2014-09-02 0 0 0 40.75 0 - -
2014-09-01 0 0 0 40.75 0 - -
2014-08-29 40.75 40.75 40.75 40.75 200 - -
2014-08-28 0 0 0 40.55 0 - -
2014-08-27 0 0 0 40.55 0 - -
2014-08-26 0 0 0 40.55 0 - -
2014-08-25 0 0 0 40.55 0 - -
2014-08-22 40.55 40.55 40.55 40.55 170 - -
2014-08-21 40.6 40.62 40.6 40.62 2,000 - -
2014-08-20 40.6 40.6 40.6 40.6 1,500 - -
2014-08-19 40.6 40.6 40.6 40.6 2,000 - -
2014-08-18 40.6 40.6 40.6 40.6 1,100 - -
2014-08-15 40.6 40.6 40.4 40.4 640 - -
2014-08-14 40.65 40.65 40.65 40.65 1,500 - -
2014-08-13 40.65 40.65 40.65 40.65 1,000 - -
2014-08-12 0 0 0 40.6 0 - -
2014-08-11 40.63 40.63 40.55 40.6 2,400 - -
2014-08-08 40.6 40.6 40.6 40.6 700 - -
2014-08-07 0 0 0 40.6 0 - -
2014-08-06 40.6 40.65 40.55 40.6 9,800 - -
2014-08-05 40.6 40.6 40.6 40.6 10,900 - -
2014-08-04 40.65 40.65 40.65 40.65 5,000 - -
2014-08-01 0 0 0 40.65 0 - -
2014-07-31 40.6 40.65 40.6 40.65 900 - -
2014-07-30 40.6 40.6 40.55 40.55 1,950 - -
2014-07-29 40.5 40.5 40.5 40.5 100 - -
2014-07-28 40.39 40.4 40.39 40.4 1,200 - -
2014-07-25 40.34 40.34 40.3 40.31 9,560 - -
2014-07-24 40.38 40.38 40.38 40.38 500 - -
2014-07-23 40.3 40.4 40.3 40.38 8,025 - -
2014-07-22 40.25 40.3 40.25 40.3 1,550 - -
2014-07-21 40.3 40.38 40.3 40.38 700 - -
2014-07-18 40.45 40.45 40.4 40.4 200 - -
2014-07-17 40.58 40.58 40.5 40.5 8,500 - -
2014-07-16 40.62 40.63 40.58 40.6 26,996 - -
2014-07-15 0 0 0 40.62 0 - -
2014-07-14 0 0 0 40.62 0 - -
2014-07-11 0 0 0 40.62 0 - -
2014-07-10 0 0 0 40.62 0 - -
2014-07-09 0 0 0 40.62 0 - -
2014-07-08 40.65 40.65 40.55 40.62 38,400 - -
2014-07-07 0 0 0 40.67 0 - -
2014-07-04 0 0 0 40.67 0 - -
2014-07-03 0 0 0 40.67 0 - -
2014-07-02 0 0 0 40.67 0 - -
2014-07-01 40.65 40.67 40.65 40.67 15,991 - -
2014-06-30 40.55 40.65 40.55 40.65 11,260 - -
2014-06-27 40.6 40.6 40.6 40.6 1,394 - -
2014-06-26 40.35 40.38 40.35 40.38 601 - -
2014-06-25 40.48 40.48 40.38 40.4 1,880 - -
2014-06-24 40.48 40.48 40.48 40.48 213 - -
Get more Data

Centrix Bank & Trust Stock History Chart

View CXBT PE ratio, PS ratio stocks charts and compare with peers.
CXBT Chart
Note: Compare Centrix Bank & Trust stock price history with the index and industry peers.

Centrix Bank & Trust Stock Price History: Past 5 years

Max Stock Price41.1Oct 22,2014
Min Stock Price21.11Jul 09,2013
Avg Stock Price32.15

CXBT Industry Peers

Company Price Change (%)
Mainstreet Bank (MNSB)210.7 (3.23%)
Salisbury Bancorp (SAL)45.851.3 (2.92%)
Hampden Bancorp (HBNK)22.210 (0%)
United Community Bancorp (UCBA)27.850.1 (0.36%)
Valley National Bancorp (VLY)12.80.13 (1.01%)
Ofg Bancorp (OFG)14.350.1 (0.69%)
Mb Financial (MBFI)49.550.12 (0.24%)

We provide Centrix Bank & Trust share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Centrix Bank & Trust stock analysis. Centrix Bank & Trust stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. CXBT stock closed at $41.1 and traded with a volume of 0 on the last trading day. The average P/S ratio was - as can be seen from Centrix Bank & Trust stock history.