Chicopee Bancorp, Inc. Historical Stock Prices

CBNK 
$13.92
*  
unch
unch
Get CBNK Alerts
*Delayed - data as of Oct. 21, 2014 12:29 ET  -  Find a broker to begin trading CBNK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CBNK Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 20-OCT-2013 TO 20-OCT-2014

Date Open High Low Close / Last Volume
12:29  13.77 N/A N/A  13.92 0
10/20/2014 13.77 14.19 13.77 13.92 4,924
10/17/2014 13.8 14.19 13.7728 13.8 5,761
10/16/2014 13.75 14 13.56 14 19,517
10/15/2014 14 14.13 13.95 14.1 23,231
10/14/2014 14.2 14.2 13.65 14.03 11,909
10/13/2014 14.41 14.41 13.804 14.18 3,666
10/10/2014 14.3003 14.5073 14.3003 14.49 6,357
10/09/2014 14.65 14.65 14.35 14.49 5,050
10/08/2014 14.65 14.65 14.565 14.6 6,697
10/07/2014 14.5 14.82 14.5 14.64 1,987
10/06/2014 14.64 14.73 14.5 14.6029 1,800
10/03/2014 14.25 14.64 14.25 14.64 383
10/02/2014 14.36 14.82 14.36 14.6 2,200
10/01/2014 14.7 14.83 14.7 14.83 822
09/30/2014 14.66 14.96 14.66 14.94 1,140
09/29/2014 14.54 14.84 14.5 14.81 3,068
09/26/2014 14.85 15.17 14.75 14.85 4,685
09/25/2014 15.08 15.08 15.08 15.08 00
09/24/2014 15.05 15.08 14.97 15.08 900
09/23/2014 15.01 15.1596 15.01 15.02 3,125
09/22/2014 15.12 15.43 15.04 15.04 4,130
09/19/2014 15.25 15.33 15.15 15.26 4,709
09/18/2014 15.305 15.305 15.305 15.305 00
09/17/2014 15.27 15.38 15.24 15.305 10,745
09/16/2014 15.48 15.78 15.335 15.44 10,517
09/15/2014 15.56 15.7 15.4 15.5 12,470
09/12/2014 15.63 15.75 15.37 15.37 3,451
09/11/2014 15.37 15.82 15.37 15.62 11,113
09/10/2014 15.5 15.73 15.44 15.55 5,468
09/09/2014 15.4 15.989 15.4 15.52 7,035
09/08/2014 15.46 15.94 15.46 15.59 7,116
09/05/2014 15.3301 15.89 15.3301 15.53 5,121
09/04/2014 15.2805 15.73 15.2805 15.73 2,150
09/03/2014 16.1 16.1 15.77 15.77 91,668
09/02/2014 16.01 16.15 16.01 16.15 1,985
08/29/2014 16 16.35 15.845 16.07 3,041
08/28/2014 15.84 15.84 15.84 15.84 00
08/27/2014 15.69 15.965 15.69 15.84 1,725
08/26/2014 15.6653 16 15.6653 15.95 4,638
08/25/2014 15.83 15.95 15.82 15.92 1,606
08/22/2014 15.84 15.99 15.59 15.99 2,308
08/21/2014 15.96 16 15.75 15.835 5,502
08/20/2014 15.942 16 15.52 15.87 5,452
08/19/2014 15.84 16 15.09 15.87 13,279
08/18/2014 15.42 16 15.11 15.66 13,024
08/15/2014 15.83 15.85 15.68 15.85 1,812
08/14/2014 15.68 15.8 15.5 15.66 5,067
08/13/2014 15.378 15.8699 15.29 15.695 6,731
08/12/2014 15.98 16 15.39 15.77 9,783
08/11/2014 15.8 16.0133 15.32 15.66 6,555
08/08/2014 15.73 15.99 15.37 15.75 4,284
08/07/2014 16.14 16.28 15.33 15.72 12,849
08/06/2014 15.93 16.29 15.93 16.16 3,729
08/05/2014 16.11 16.389 16 16.1 8,071
08/04/2014 16.4 16.5 16.4 16.5 3,498
08/01/2014 16.14 16.45 16.1 16.45 1,995
07/31/2014 16.509 16.578 16.16 16.47 4,243
07/30/2014 16.52 16.71 16.5 16.5 3,799
07/29/2014 16.66 16.66 16.66 16.66 00
07/28/2014 16.82 16.82 16.32 16.66 3,775
07/25/2014 16.3 16.87 16.3 16.78 2,208
07/24/2014 16.41 16.5 16.18 16.5 5,428
07/23/2014 16.11 16.4 16.1 16.4 43,298
07/22/2014 16.45 16.46 16.08 16.41 5,027
07/21/2014 16.36 16.36 16.36 16.36 662
07/18/2014 16.54 16.645 16.16 16.41 5,110
07/17/2014 16.605 16.71 16.27 16.38 22,813
07/16/2014 16.6 16.62 16.52 16.52 2,405
07/15/2014 16.69 16.71 16.48 16.56 7,438
07/14/2014 16.51 16.85 16.49 16.85 2,894
07/11/2014 16.83 16.83 16.4 16.52 19,802
07/10/2014 16.74 16.75 16.46 16.6 2,533
07/09/2014 16.78 16.89 16.77 16.78 2,133
07/08/2014 16.76 16.88 16.63 16.84 2,404
07/07/2014 16.4461 16.84 16.4461 16.7 2,659
07/03/2014 16.39 16.75 16.39 16.75 932
07/02/2014 16.731 16.9 16.661 16.8 25,810
07/01/2014 16.62 16.93 16.62 16.7 577
06/30/2014 16.84 17 16.601 16.9999 4,043
06/27/2014 16.575 16.99 16.575 16.99 4,854
06/26/2014 16.71 16.83 16.71 16.71 1,576
06/25/2014 16.71 16.95 16.55 16.7256 1,284
06/24/2014 16.72 16.835 16.55 16.55 2,885
06/23/2014 16.74 17 16.56 16.75 3,432
06/20/2014 16.81 17 16.36 17 2,967
06/19/2014 16.73 16.73 16.73 16.73 00
06/18/2014 16.76 16.76 16.73 16.73 2,302
06/17/2014 16.29 16.84 16.2801 16.76 6,590
06/16/2014 16.95 16.95 16.8 16.85 2,248
06/13/2014 16.658 17.255 16.65 16.82 4,365
06/12/2014 16.85 16.85 16.85 16.85 00
06/11/2014 16.999 16.999 16.451 16.85 3,122
06/10/2014 16.75 16.999 16.75 16.85 465
06/09/2014 16.7001 16.7001 16.7001 16.7001 610
06/06/2014 16.65 16.65 16.65 16.65 00
06/05/2014 16.84 16.91 16.25 16.65 3,499
06/04/2014 16.77 16.84 16.7 16.84 1,115
06/03/2014 16.63 16.8 16.26 16.46 1,842
06/02/2014 16.46 16.8 16.42 16.6 4,075
05/30/2014 16.85 17 16.85 17 3,843
05/29/2014 16.9 16.99 16.48 16.92 3,922
05/28/2014 16.58 16.71 16.58 16.71 300
05/27/2014 16.73 16.75 16.68 16.75 2,451
05/23/2014 16.699 16.75 16.311 16.75 3,883
05/22/2014 16.9738 16.9738 16.525 16.75 10,451
05/21/2014 16.9 16.9 16.51 16.75 1,467
05/20/2014 16.85 16.86 16.77 16.77 630
05/19/2014 16.95 16.95 16.95 16.95 1,536
05/16/2014 16.95 17 16.75 16.86 3,055
05/15/2014 16.85 17.23 16.85 17.03 25,102
05/14/2014 17 17.04 16 16.85 5,973
05/13/2014 17.2 17.2 16.98 17 3,840
05/12/2014 17.244 17.49 17.244 17.3 4,976
05/09/2014 17.3 17.4 17.3 17.3 2,990
05/08/2014 17.4 17.5 17.3 17.3 3,500
05/07/2014 17.5 17.5 17.13 17.35 3,108
05/06/2014 17.11 17.22 17.11 17.22 1,300
05/05/2014 17.19 17.36 17.19 17.36 1,428
05/02/2014 17.3 17.4 17.23 17.4 5,423
05/01/2014 17.34 17.5 17.12 17.12 1,830
04/30/2014 17.4 17.4 17.4 17.4 109
04/29/2014 17.32 17.39 17.32 17.39 212
04/28/2014 17.49 17.5 17.49 17.5 200
04/25/2014 17.5 17.5 17.491 17.491 2,127
04/24/2014 17.34 17.6 17.33 17.5 852
04/23/2014 17.5 17.5 17.5 17.5 00
04/22/2014 17.5 17.5 17.5 17.5 00
04/21/2014 17.5 17.6 17.33 17.5 1,399
04/17/2014 17.53 17.56 17.5 17.56 2,562
04/16/2014 17.41 17.5 17.41 17.5 3,099
04/15/2014 17.38 17.4 17.38 17.4 3,940
04/14/2014 17.41 17.5499 17.4 17.41 11,001
04/11/2014 17.53 17.55 17.525 17.55 2,186
04/10/2014 17.55 17.55 17.5 17.5 1,642
04/09/2014 17.4701 17.59 17.4701 17.59 404
04/08/2014 17.58 17.58 17.58 17.58 00
04/07/2014 17.511 17.7 17.51 17.58 2,404
04/04/2014 17.7 17.7 17.5401 17.65 3,798
04/03/2014 17.6888 17.7 17.6888 17.69 1,003
04/02/2014 17.68 17.7 17.67 17.69 2,409
04/01/2014 17.7 17.7 17.69 17.69 1,841
03/31/2014 17.6 17.7 17.6 17.7 1,679
03/28/2014 17.54 17.819 17.54 17.72 11,777
03/27/2014 17.7 17.7 17.66 17.66 799
03/26/2014 17.71 17.71 17.7 17.7001 1,593
03/25/2014 17.66 17.83 17.61 17.61 1,937
03/24/2014 17.7 17.76 17.52 17.76 4,880
03/21/2014 17.68 17.72 17.68 17.71 4,504
03/20/2014 17.54 17.57 17.53 17.57 633
03/19/2014 17.51 17.59 17.51 17.59 891
03/18/2014 17.54 17.58 17.54 17.58 594
03/17/2014 17.68 17.6902 17.52 17.68 2,029
03/14/2014 17.61 17.69 17.54 17.59 1,630
03/13/2014 17.679 17.6904 17.54 17.66 737
03/12/2014 17.57 17.58 17.57 17.57 398
03/11/2014 17.57 17.57 17.57 17.57 208
03/10/2014 17.5985 17.72 17.5985 17.71 637
03/07/2014 17.65 17.96 17.64 17.75 10,799
03/06/2014 17.65 17.69 17.64 17.69 1,675
03/05/2014 17.69 17.7 17.62 17.65 2,204
03/04/2014 17.7 17.7 17.55 17.69 1,180
03/03/2014 17.729 17.73 17.5 17.7 3,082
02/28/2014 17.54 17.88 17.43 17.88 24,491
02/27/2014 17.3 17.3082 17.27 17.28 1,296
02/26/2014 17.47 17.47 17.27 17.27 2,822
02/25/2014 17.48 17.7 17.45 17.5 4,354
02/24/2014 17.6 17.67 17.5745 17.67 1,308
02/21/2014 17.46 17.68 17.44 17.66 3,423
02/20/2014 17.21 17.47 17.21 17.4 4,342
02/19/2014 17.3 17.41 17.3 17.32 377
02/18/2014 17.5697 17.5697 17.26 17.49 1,170
02/14/2014 17.37 17.37 17.37 17.37 465
02/13/2014 17.41 17.41 17.41 17.41 156
02/12/2014 17.59 17.62 17.42 17.42 1,939
02/11/2014 17.2001 17.5 17.2001 17.41 1,496
02/10/2014 17.439 17.4399 17.3 17.34 2,278
02/07/2014 17.21 17.21 17.01 17.14 4,535
02/06/2014 17.24 17.314 17.16 17.3 1,755
02/05/2014 17.15 17.23 17.15 17.23 1,549
02/04/2014 17.07 17.415 17.03 17.23 4,133
02/03/2014 17.35 17.35 17 17.18 6,366
01/31/2014 17.56 17.6151 17.31 17.35 2,415
01/30/2014 17.5 17.5 17.41 17.41 1,605
01/29/2014 17.41 17.41 17.07 17.15 7,831
01/28/2014 17.244 17.4715 17.244 17.36 2,311
01/27/2014 17.34 17.38 17.32 17.32 791
01/24/2014 17.2 17.38 17.2 17.38 5,060
01/23/2014 17.27 17.6 17.15 17.24 8,296
01/22/2014 17.1 17.23 17.1 17.22 582
01/21/2014 17.22 17.29 17.0001 17.29 1,802
01/17/2014 17.14 17.29 17.14 17.29 368
01/16/2014 17.2 17.45 17.1 17.3 28,900
01/15/2014 17.43 17.47 17.19 17.2 1,600
01/14/2014 16.83 17.1101 16.83 17.08 4,832
01/13/2014 16.888 17.05 16.761 17 6,845
01/10/2014 17.088 17.088 16.85 16.89 3,627
01/09/2014 17.16 17.17 16.65 17.01 11,864
01/08/2014 17.62 17.62 17.21 17.29 8,612
01/07/2014 17.45 17.45 17.4 17.45 708
01/06/2014 17.47 17.47 17.43 17.43 692
01/03/2014 17.45 17.489 17.371 17.466 1,342
01/02/2014 17.4 17.45 17.35 17.45 1,973
12/31/2013 17.53 17.65 17.41 17.41 4,490
12/30/2013 17.54 17.645 17.4 17.54 1,005
12/27/2013 17.5 17.54 17.5 17.54 24,222
12/26/2013 17.4 17.5 17.4 17.47 3,349
12/24/2013 17.41 17.5 17.41 17.49 1,398
12/23/2013 17.46 17.69 17.4 17.49 4,316
12/20/2013 17.91 17.989 17.35 17.35 62,321
12/19/2013 17.66 17.99 17.42 17.84 4,717
12/18/2013 17.44 18.189 17.44 17.76 3,053
12/17/2013 17.67 17.75 17.41 17.52 8,060
12/16/2013 17.84 18 17.5 17.6 7,233
12/13/2013 17.7 17.7 17.5 17.6 1,757
12/12/2013 17.55 17.82 17.52 17.65 4,271
12/11/2013 17.41 18.1708 17.41 17.7 4,530
12/10/2013 18.13 18.17 17.41 17.95 7,839
12/09/2013 17.91 18.1956 17.55 17.87 9,514
12/06/2013 18.06 18.06 17.9101 18.02 687
12/05/2013 18.17 18.2 18.1505 18.19 1,502
12/04/2013 18.18 18.18 18.01 18.06 1,438
12/03/2013 17.8 18.19 17.8 18.04 3,854
12/02/2013 17.87 17.87 17.87 17.87 114
11/29/2013 18.2 18.2 17.88 17.88 617
11/27/2013 17.68 18.24 17.66 18.045 5,820
11/26/2013 17.6201 17.8 17.6201 17.8 672
11/25/2013 17.7 18.2 17.36 18.13 13,549
11/22/2013 17.68 17.75 17.5 17.75 8,549
11/21/2013 17.3 17.7202 17.3 17.7 1,924
11/20/2013 17.4 17.752 17.3799 17.58 11,984
11/19/2013 17.46 17.46 17.46 17.46 185
11/18/2013 17.3 17.4 17.3 17.31 1,400
11/15/2013 17.6 17.6 17.42 17.42 6,375
11/14/2013 17.689 17.689 17.47 17.47 400
11/13/2013 17.31 17.53 17.31 17.53 2,149
11/12/2013 17.31 17.48 17.31 17.31 2,452
11/11/2013 17.55 17.76 17.27 17.31 9,820
11/08/2013 17.43 17.77 17.28 17.6 15,021
11/07/2013 17.32 17.5 17.3 17.45 5,799
11/06/2013 17.55 17.55 17.35 17.36 4,292
11/05/2013 17.5 17.63 17.48 17.5 7,895
11/04/2013 17.61 17.61 17.41 17.43 5,200
11/01/2013 17.5 17.7 17.5 17.7 9,461
10/31/2013 17.5 17.6 17.49 17.55 4,400
10/30/2013 17.55 17.55 17.41 17.5 8,146
10/29/2013 17.67 17.69 17.42 17.55 8,247
10/28/2013 17.52 17.7808 17.43 17.7808 8,667
10/25/2013 17.84 17.84 17.84 17.84 00
10/24/2013 17.84 17.84 17.84 17.84 100
10/23/2013 17.5001 17.98 17.5001 17.98 2,790
10/22/2013 17.46 17.9 17.46 17.74 2,572
10/21/2013 17.46 17.59 17.46 17.47 600
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?