Chicopee Bancorp, Inc. Historical Stock Prices

CBNK 
$16.66
*  
0.02
0.12%
Get CBNK Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading CBNK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 27-FEB-2015 TO 27-MAY-2015

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  16.36  16.86  16.27  16.66 763
05/27/2015 16.66 16.86 16.27 16.66 763
05/26/2015 16.68 16.68 16.68 16.68 00
05/22/2015 16.33 16.72 16.33 16.68 1,091
05/21/2015 16.55 16.55 16.47 16.5 1,159
05/20/2015 16.38 16.415 16.31 16.31 1,069
05/19/2015 16.75 16.75 16.32 16.55 1,070
05/18/2015 16.76 16.76 16.66 16.66 303
05/15/2015 16.61 16.61 16.6 16.6 404
05/14/2015 16.696 16.79 16.27 16.34 11,600
05/13/2015 16.46 16.61 16.46 16.6 3,072
05/12/2015 16.345 16.345 16.345 16.345 00
05/11/2015 16.345 16.345 16.345 16.345 00
05/08/2015 16.345 16.345 16.345 16.345 00
05/07/2015 16.345 16.345 16.345 16.345 00
05/06/2015 16.345 16.345 16.345 16.345 104
05/05/2015 16.39 16.39 16.39 16.39 00
05/04/2015 16.39 16.39 16.39 16.39 00
05/01/2015 16.48 16.49 16.39 16.39 1,452
04/30/2015 16.36 16.37 16.26 16.28 1,230
04/29/2015 16.54 16.54 16.54 16.54 200
04/28/2015 16.56 16.8 16.475 16.475 1,459
04/27/2015 16.46 16.8 16.32 16.4 3,540
04/24/2015 16.58 17.05 16.58 17.05 1,020
04/23/2015 16.75 16.77 16.69 16.69 1,000
04/22/2015 16.35 16.51 16.35 16.51 1,147
04/21/2015 16.74 17 16.27 16.8 2,265
04/20/2015 16.8 16.8 16.8 16.8 985
04/17/2015 16.26 16.51 16.26 16.51 571
04/16/2015 16.19 16.19 16.19 16.19 00
04/15/2015 16.19 16.19 16.19 16.19 00
04/14/2015 16.19 16.19 16.19 16.19 00
04/13/2015 16.19 16.19 16.19 16.19 00
04/10/2015 16.585 16.585 16.19 16.19 210
04/09/2015 16.55 16.5968 16.52 16.5968 400
04/08/2015 16.8 16.8 16.8 16.8 1,030
04/07/2015 16.61 16.812 16.56 16.8 1,867
04/06/2015 17.1 17.1 17.1 17.1 00
04/02/2015 17.17 17.25 17.1 17.1 1,086
04/01/2015 16.85 16.85 16.85 16.85 00
03/31/2015 16.85 16.85 16.85 16.85 00
03/30/2015 16.35 16.85 16.35 16.85 455
03/27/2015 16.88 16.9 16.88 16.9 1,339
03/26/2015 16.885 16.885 16.885 16.885 142
03/25/2015 16.43 16.9 16.4 16.9 4,877
03/24/2015 16.41 16.75 16.26 16.75 2,002
03/23/2015 16.36 16.85 16.36 16.85 1,033
03/20/2015 16.85 16.86 16.51 16.51 922
03/19/2015 16.86 16.86 16.86 16.86 497
03/18/2015 16.69 16.7 16.69 16.7 963
03/17/2015 16.9 16.9 16.9 16.9 1,189
03/16/2015 16.73 16.8 16.73 16.8 2,115
03/13/2015 16.78 16.8 16.54 16.8 2,372
03/12/2015 16.48 16.66 16.48 16.66 703
03/11/2015 16.5 16.69 16.26 16.26 3,183
03/10/2015 16.34 16.43 16.28 16.37 925
03/09/2015 16.26 16.47 16.25 16.47 1,884
03/06/2015 16.31 16.42 16.17 16.17 2,103
03/05/2015 16.3 16.43 16.17 16.17 1,692
03/04/2015 16.29 16.44 16.22 16.22 2,692
03/03/2015 15.9484 16.18 15.9484 16.17 1,827
03/02/2015 16.15 16.6 15.9033 16.17 1,521
02/27/2015 16.11 16.7 16.11 16.63 1,154
*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?