Chicopee Bancorp, Inc. Common Stock Historical Stock Prices

CBNK 
$18.34
*  
0.64
3.62%
Get CBNK Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading CBNK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CBNK Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 18.22 18.34 18.1384 18.34 66,025
05/20/2016 17.7 17.7 17.7 17.7 224
05/19/2016 18.02 18.0584 18 18.043 763
05/18/2016 18.25 18.25 18.25 18.25 197
05/17/2016 17.99 18.02 17.86 17.86 2,456
05/16/2016 18 18.02 17.85 18.02 2,708
05/13/2016 17.85 18 17.655 18 12,065
05/12/2016 17.81 17.81 17.81 17.81 117
05/11/2016 17.75 17.98 17.65 17.85 14,790
05/10/2016 17.71 17.9989 17.65 17.66 16,761
05/09/2016 17.8 18 17.66 17.96 14,239
05/06/2016 17.64 17.64 17.64 17.64 00
05/05/2016 17.64 17.64 17.64 17.64 343
05/04/2016 17.8949 17.9592 17.65 17.75 2,535
05/03/2016 18 18.18 17.81 18.18 16,255
05/02/2016 18.16 18.17 18.05 18.05 384
04/29/2016 18.18 18.18 18.18 18.18 156
04/28/2016 18.2 18.2 18.2 18.2 00
04/27/2016 18.2 18.2 18.2 18.2 00
04/26/2016 18.01 18.25 18.01 18.2 4,313
04/25/2016 18.16 18.25 18.08 18.11 4,334
04/22/2016 18.17 18.17 18.06 18.06 2,343
04/21/2016 18.13 18.13 18 18 2,665
04/20/2016 18.15 18.1501 17.995 18.1 8,855
04/19/2016 18.065 18.2 17.75 18.18 13,649
04/18/2016 18 18 17.79 17.91 4,166
04/15/2016 17.9 18.24 17.88 18.01 5,323
04/14/2016 17.9 17.9999 17.7501 17.7501 70,860
04/13/2016 17.9 17.9 17.8999 17.8999 2,080
04/12/2016 17.8 17.9 17.5812 17.895 8,096
04/11/2016 17.8 17.8 17.69 17.8 11,138
04/08/2016 17.75 17.8 17.55 17.68 13,266
04/07/2016 17.88 17.9 17.6016 17.74 21,083
04/06/2016 17.85 17.99 17.5042 17.84 19,375
04/05/2016 18.62 18.663 17.563 17.9 47,587
04/04/2016 17.85 17.99 17.75 17.75 8,209
04/01/2016 17.9 17.99 17.71 17.71 6,264
03/31/2016 17.95 17.95 17.64 17.64 3,711
03/30/2016 18 18 17.73 18 1,231
03/29/2016 18 18.02 18 18 3,194
03/28/2016 18.024 18.024 18.024 18.024 00
03/24/2016 18 18.024 18 18.024 2,230
03/23/2016 17.953 18 17.95 17.95 673
03/22/2016 18.25 18.25 18 18 292
03/21/2016 17.99 18.01 17.95 18 6,961
03/18/2016 18 18 17.84 17.84 5,601
03/17/2016 18.2499 18.2499 18 18.01 1,847
03/16/2016 17.97 17.97 17.97 17.97 158
03/15/2016 17.95 18 17.95 17.96 8,851
03/14/2016 17.95 18 17.93 17.95 13,160
03/11/2016 18 18 17.53 17.9967 7,295
03/10/2016 18 18 18 18 11,600
03/09/2016 18 18 18 18 00
03/08/2016 18.2 18.2 18 18 1,456
03/07/2016 18 18 18 18 336
03/04/2016 18.0601 18.0601 18 18.01 1,340
03/03/2016 17.92 17.92 17.92 17.92 130
03/02/2016 18.2 18.2 18.2 18.2 185
03/01/2016 17.75 17.75 17.75 17.75 00
02/29/2016 18.1 18.25 17.75 17.75 9,818
02/26/2016 18.2 18.2 18.1 18.1 1,420
02/25/2016 18.1001 18.1001 18.1001 18.1001 500
02/24/2016 18.1 18.15 18.1 18.15 2,008
02/23/2016 18.12 18.1499 18.1 18.1 10,054
02/22/2016 18.11 18.1775 18.01 18.045 2,122
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?