Chicopee Bancorp, Inc. Historical Stock Prices

CBNK 
$16.56
*  
0.11
0.66%
Get CBNK Alerts
*Delayed - data as of Jul. 28, 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: 1 Year, From 28-JUL-2014 TO 28-JUL-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  16.75  16.666  16.54  16.56 992
07/28/2015 16.666 16.666 16.54 16.56 992
07/27/2015 16.67 16.67 16.67 16.67 228
07/24/2015 16.23 16.75 16.23 16.68 958
07/23/2015 16.6 16.73 16.54 16.71 9,704
07/22/2015 16.5 16.5 16.5 16.5 1,918
07/21/2015 16.5 16.7499 16.5 16.7499 5,650
07/20/2015 16.7 16.7 16.5001 16.5001 1,501
07/17/2015 16.7 16.7 16.65 16.65 2,151
07/16/2015 16.71 16.75 16.67 16.75 1,486
07/15/2015 16.53 16.55 16.53 16.55 6,754
07/14/2015 16.51 16.51 16.51 16.51 00
07/13/2015 16.66 16.66 16.51 16.51 562
07/10/2015 16.64 16.64 16.64 16.64 00
07/09/2015 16.7333 16.7333 16.5 16.64 1,426
07/08/2015 16.45 16.45 16.45 16.45 103
07/07/2015 16.53 16.55 16.5 16.5 5,628
07/06/2015 16.52 16.95 16.52 16.63 1,346
07/02/2015 16.5 16.58 16.5 16.51 340
07/01/2015 16.55 16.58 16.5 16.52 5,527
06/30/2015 17.1 17.1 17.1 17.1 00
06/29/2015 17.1 17.1 17.1 17.1 00
06/26/2015 16.56 17.1 16.5 17.1 3,665
06/25/2015 16.5 16.5 16.5 16.5 166
06/24/2015 16.59 16.74 16.59 16.74 1,924
06/23/2015 16.5 16.5 16.5 16.5 00
06/22/2015 16.5 16.515 16.5 16.5 4,250
06/19/2015 16.5 16.57 16.5 16.5 2,700
06/18/2015 16.5 16.5 16.5 16.5 346
06/17/2015 16.79 16.79 16.51 16.52 1,044
06/16/2015 16.8 16.8 16.51 16.51 722
06/15/2015 16.625 16.655 16.51 16.655 66,098
06/12/2015 16.8 16.8 16.51 16.51 525
06/11/2015 16.5 16.98 16.5 16.64 3,867
06/10/2015 16.6849 16.6849 16.6849 16.6849 00
06/09/2015 16.8 16.8 16.6849 16.6849 1,293
06/08/2015 17.1 17.1 16.635 16.645 983
06/05/2015 17.05 17.05 17.05 17.05 00
06/04/2015 16.51 17.05 16.51 17.05 857
06/03/2015 16.501 16.501 16.48 16.49 1,637
06/02/2015 16.66 16.66 16.66 16.66 00
06/01/2015 16.66 16.66 16.66 16.66 00
05/29/2015 16.66 16.66 16.66 16.66 00
05/28/2015 16.66 16.66 16.66 16.66 00
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
02/26/2015 16.33 16.33 16.33 16.33 00
02/25/2015 16.33 16.33 16.33 16.33 299
02/24/2015 16.305 16.305 16.305 16.305 211
02/23/2015 15.96 16.32 15.95 16.14 3,555
02/20/2015 16.35 16.46 16 16.16 2,821
02/19/2015 16.85 16.89 16.005 16.14 2,075
02/18/2015 16.305 16.324 15.94 15.94 3,839
02/17/2015 16.28 16.315 16.25 16.315 1,324
02/13/2015 16.329 16.329 16.329 16.329 00
02/12/2015 16.9 16.9 16.329 16.329 676
02/11/2015 16.3 16.3 16.3 16.3 721
02/10/2015 16.315 16.315 16.25 16.25 1,805
02/09/2015 16.51 16.6 16.4 16.6 5,691
02/06/2015 16.49 16.49 16.49 16.49 00
02/05/2015 16.18 16.49 16.11 16.49 1,806
02/04/2015 16.28 16.52 16.18 16.52 2,150
02/03/2015 16.08 16.58 16.04 16.2 14,405
02/02/2015 16.18 16.57 15.91 16.3 11,259
01/30/2015 16.73 16.73 16.73 16.73 250
01/29/2015 16.8 16.9 16.55 16.55 370
01/28/2015 16.07 16.29 16.07 16.16 1,502
01/27/2015 16.08 16.23 16.0675 16.17 4,491
01/26/2015 15.8 16.39 15.79 15.8 5,350
01/23/2015 15.69 16.39 15.69 15.99 2,933
01/22/2015 16.26 16.38 15.6475 15.84 1,722
01/21/2015 15.84 15.84 15.84 15.84 00
01/20/2015 16.7 16.7 15.84 15.84 1,656
01/16/2015 16.3 16.39 16.04 16.04 1,340
01/15/2015 16.54 16.68 16.3 16.4 4,129
01/14/2015 16.72 16.73 16.46 16.4601 5,706
01/13/2015 16.71 16.73 16.18 16.66 4,691
01/12/2015 16.79 16.79 16.4 16.4 1,088
01/09/2015 16.75 16.85 16.53 16.54 5,400
01/08/2015 16.598 16.75 16.598 16.75 2,465
01/07/2015 16.75 16.75 16.75 16.75 405
01/06/2015 16.75 16.79 16.625 16.7 11,443
01/05/2015 16.88 16.88 16.7 16.75 3,223
01/02/2015 16.8 16.8 16.6 16.61 1,939
12/31/2014 16.75 16.96 16.51 16.7499 6,501
12/30/2014 16.1534 16.75 16.1534 16.66 29,679
12/29/2014 16.54 16.7 16.0301 16.61 11,235
12/26/2014 16.2677 16.378 16.2677 16.378 800
12/24/2014 16.6249 16.7499 16.54 16.74 2,631
12/23/2014 16.08 16.7 16.08 16.694 5,865
12/22/2014 16 16.9 15.96 16.45 6,844
12/19/2014 16.9 16.9 15.82 16.05 54,141
12/18/2014 16.24 16.75 15.35 15.84 11,472
12/17/2014 16.65 16.65 16.05 16.11 10,459
12/16/2014 16.9 16.9 16 16.5 6,758
12/15/2014 16.89 16.89 16.24 16.8 5,417
12/12/2014 16.9 16.9 16.72 16.72 1,509
12/11/2014 16.8 17 16.61 16.95 3,775
12/10/2014 16.63 17.5 16.042 16.785 9,316
12/09/2014 16.84 16.84 16.125 16.57 5,951
12/08/2014 16.2 17.44 15.88 15.93 18,401
12/05/2014 16.12 16.62 16.03 16.47 6,511
12/04/2014 16.19 16.19 16.19 16.19 201
12/03/2014 16.1 16.1999 15.93 15.93 7,871
12/02/2014 15.1516 16.15 15.1516 16.02 1,669
12/01/2014 15.9 15.9 15.6 15.6 1,258
11/28/2014 15.9 15.9 15.65 15.65 2,000
11/26/2014 15.67 15.965 15.56 15.57 3,100
11/25/2014 15.74 16.11 15.6001 16.11 875
11/24/2014 15.86 16.23 15.86 16.17 2,090
11/21/2014 15.8 15.811 15.8 15.811 966
11/20/2014 16.24 16.24 15.75 15.9001 2,176
11/19/2014 16.27 16.27 16.25 16.25 400
11/18/2014 16.61 16.61 16.61 16.61 500
11/17/2014 16.51 16.51 16.51 16.51 00
11/14/2014 16.7 16.8 16.2649 16.51 6,285
11/13/2014 16.49 16.7 16.07 16.6 64,211
11/12/2014 15.6 16 15.6 16 450
11/11/2014 15.57 15.57 15.57 15.57 00
11/10/2014 15.57 15.635 15.495 15.57 1,918
11/07/2014 15.88 15.88 15.3 15.3 895
11/06/2014 15.21 16 15.21 15.605 1,529
11/05/2014 16.48 16.48 15.1114 15.91 2,569
11/04/2014 14.82 15.91 14.82 15.48 8,218
11/03/2014 14.79 14.9964 14.22 14.73 7,660
10/31/2014 14.5 14.9 14.1 14.89 2,110
10/30/2014 14.39 14.5 14.353 14.37 4,427
10/29/2014 14.0101 14.52 14.0101 14.47 1,805
10/28/2014 14.0001 14.0001 14.0001 14.0001 100
10/27/2014 14 14.99 14 14.99 3,893
10/24/2014 14.85 14.85 14.43 14.45 1,217
10/23/2014 14.03 14.03 13.9 13.9 2,977
10/22/2014 14.86 14.996 13.9001 14.09 2,246
10/21/2014 13.92 13.92 13.92 13.92 00
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
*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?