Chicopee Bancorp, Inc. Common Stock Historical Stock Prices

CBNK 
$18.2
*  
unch
unch
Get CBNK Alerts
*Delayed - data as of Apr. 28, 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: 1 Year, From 28-APR-2015 TO 28-APR-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 18.17 N/A N/A 18.20 0
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
02/19/2016 17.54 17.54 17.54 17.54 151
02/18/2016 18.25 18.25 18.25 18.25 152
02/17/2016 17.0264 18.2 17.0264 18.2 438
02/16/2016 17.61 18.1 17.61 17.89 866
02/12/2016 18.1 18.1 17.61 18 829
02/11/2016 17.66 17.66 17.61 17.61 5,032
02/10/2016 17.61 17.61 17.61 17.61 321
02/09/2016 17.128 17.128 17.128 17.128 165
02/08/2016 17.38 17.38 17.38 17.38 326
02/05/2016 17.98 17.98 17.98 17.98 00
02/04/2016 17.98 17.98 17.98 17.98 00
02/03/2016 17.98 17.98 17.98 17.98 161
02/02/2016 18 18.1 18 18 552
02/01/2016 18.01 18.01 18.01 18.01 2,417
01/29/2016 18 18.1 18 18 1,876
01/28/2016 17.99 17.99 17.99 17.99 00
01/27/2016 17.99 17.99 17.99 17.99 00
01/26/2016 17.92 17.99 17.92 17.99 2,333
01/25/2016 17.71 17.8 17.5 17.6 5,577
01/22/2016 17.96 18 17.71 17.71 990
01/21/2016 17.53 18.09 17.53 17.95 1,044
01/20/2016 17.87 17.87 17.795 17.795 17,207
01/19/2016 18 18 17.56 17.9125 8,277
01/15/2016 17.9 17.9 17.9 17.9 00
01/14/2016 18 18 17.76 17.9 7,266
01/13/2016 18.08 18.08 18.08 18.08 102
01/12/2016 17.95 17.95 17.88 17.88 304
01/11/2016 18.25 18.25 18.25 18.25 00
01/08/2016 18.25 18.25 18.25 18.25 652
01/07/2016 17.5 18.14 17.5 17.96 7,599
01/06/2016 17.7 18 17.67 17.7 6,514
01/05/2016 17.35 17.75 17.25 17.73 40,600
01/04/2016 17.25 17.38 17.25 17.28 1,125
12/31/2015 17.37 17.5 17.34 17.34 397
12/30/2015 17.26 17.26 17.26 17.26 00
12/29/2015 17.26 17.26 17.26 17.26 00
12/28/2015 17.26 17.26 17.26 17.26 128
12/24/2015 17.4999 17.4999 17.4999 17.4999 00
12/23/2015 17.28 17.4999 17.28 17.4999 1,500
12/22/2015 17.3 17.3 17.28 17.28 1,203
12/21/2015 17.28 17.3 17.25 17.3 3,271
12/18/2015 17.049 17.25 17.0335 17.24 3,458
12/17/2015 17.056 17.2526 16.8 16.9 9,606
12/16/2015 17.01 17.0228 17.0001 17.0001 1,914
12/15/2015 16.9 17.2 16.9 16.915 2,083
12/14/2015 17 17.03 17 17.02 1,793
12/11/2015 17.06 17.06 17.06 17.06 00
12/10/2015 17.11 17.11 17.06 17.06 405
12/09/2015 17.05 17.05 17.05 17.05 00
12/08/2015 17.07 17.07 17.0256 17.05 4,347
12/07/2015 16.86 16.86 16.8001 16.8001 669
12/04/2015 17.25 17.25 17.25 17.25 00
12/03/2015 17.11 17.25 17.0001 17.25 600
12/02/2015 17.54 18.1 17.01 17.27 3,396
12/01/2015 17.36 17.36 17.34 17.36 1,115
11/30/2015 17.06 17.2 17.06 17.2 660
11/27/2015 17.38 17.97 16.76 17.25 4,554
11/25/2015 17.14 17.25 17.14 17.25 1,037
11/24/2015 17.01 17.01 17.01 17.01 127
11/23/2015 17.38 17.55 16.47 16.6 4,712
11/20/2015 16.84 18.19 16.52 17.1585 7,129
11/19/2015 17.15 17.17 16.5 16.5172 1,810
11/18/2015 17.15 17.15 16.96 17.02 2,923
11/17/2015 16.89 16.89 16.42 16.65 1,823
11/16/2015 16.46 16.46 16.46 16.46 245
11/13/2015 17.15 17.25 17.15 17.23 1,516
11/12/2015 17.01 17.01 17.01 17.01 118
11/11/2015 17.15 17.15 17.09 17.09 201
11/10/2015 16.4 17.2399 16.4 17.2316 775
11/09/2015 17.1 17.1 17.1 17.1 600
11/06/2015 17.06 17.42 17.06 17.42 1,822
11/05/2015 16.96 17.0999 16.96 17.0999 1,400
11/04/2015 16.86 16.92 16.86 16.92 300
11/03/2015 16.56 16.56 16.5095 16.5095 679
11/02/2015 16.65 16.65 16.62 16.64 1,073
10/30/2015 16.8 16.8 16.8 16.8 00
10/29/2015 16.51 16.8 16.51 16.8 1,187
10/28/2015 16.8 16.8 16.8 16.8 00
10/27/2015 16.46 16.8 16.46 16.8 469
10/26/2015 16.83 16.83 16.83 16.83 264
10/23/2015 16.9 17.04 16.827 17.01 4,668
10/22/2015 16.79 16.79 16.64 16.6499 322
10/21/2015 16.64 16.9 16.64 16.89 10,104
10/20/2015 16.81 16.81 16.3648 16.68 724
10/19/2015 16.35 16.61 16.35 16.61 910
10/16/2015 16.49 16.49 16.35 16.37 2,399
10/15/2015 16.5 16.595 16.35 16.57 5,379
10/14/2015 16.36 16.36 16.36 16.36 108
10/13/2015 16.34 16.555 16.34 16.41 604
10/12/2015 16.36 16.402 16.36 16.4 935
10/09/2015 16.36 16.55 16.35 16.395 3,701
10/08/2015 16.34 16.365 16.34 16.365 216
10/07/2015 16.78 16.78 16.37 16.37 620
10/06/2015 16.2 16.36 16.2 16.36 2,297
10/05/2015 16.09 16.22 16.09 16.18 407
10/02/2015 16.34 16.7 16.06 16.11 6,460
10/01/2015 16.07 16.6 16.07 16.26 3,770
09/30/2015 16.1 16.26 16 16.04 3,809
09/29/2015 16.72 16.72 16.09 16.09 5,730
09/28/2015 16.36 16.36 16.12 16.12 7,504
09/25/2015 16.35 16.37 16.2 16.31 4,596
09/24/2015 16.43 16.43 16.21 16.31 4,938
09/23/2015 16.43 16.45 16.3 16.42 40,205
09/22/2015 16.45 16.83 16.45 16.45 21,222
09/21/2015 16.76 16.76 16.39 16.41 2,016
09/18/2015 16.91 17.1 16.39 16.66 60,406
09/17/2015 16.43 17.08 16.38 16.96 12,918
09/16/2015 16.35 16.52 16.33 16.43 12,078
09/15/2015 16.3 16.37 16.3 16.33 11,592
09/14/2015 16.32 16.34 16.32 16.33 4,838
09/11/2015 16.27 16.54 16.2695 16.32 9,588
09/10/2015 16.33 16.53 16.31 16.31 6,475
09/09/2015 16.3 16.9 16.3 16.3 5,411
09/08/2015 16.65 16.66 16.3 16.33 8,517
09/04/2015 16.78 16.78 16.78 16.78 243
09/03/2015 16.6 16.7 16.57 16.65 9,018
09/02/2015 16.39 16.85 16.39 16.45 1,344
09/01/2015 16.39 16.42 16.39 16.42 582
08/31/2015 16.24 16.3 16.22 16.3 23,584
08/28/2015 16.3 16.3 16.25 16.25 7,126
08/27/2015 16.24 16.24 16.13 16.2 584
08/26/2015 16.44 16.48 16.11 16.14 12,521
08/25/2015 16.45 16.5 16.45 16.5 1,064
08/24/2015 16.51 16.515 16.168 16.51 2,002
08/21/2015 16.51 16.51 16.51 16.51 316
08/20/2015 16.52 16.52 16.42 16.42 752
08/19/2015 16.57 16.57 16.5 16.5 994
08/18/2015 16.62 16.62 16.62 16.62 165
08/17/2015 16.62 16.62 16.62 16.62 422
08/14/2015 16.41 16.52 16.4 16.52 925
08/13/2015 16.7 16.72 16.57 16.57 2,416
08/12/2015 16.76 16.76 16.56 16.56 2,300
08/11/2015 16.56 16.58 16.56 16.56 51,300
08/10/2015 16.69 16.69 16.4253 16.4253 1,196
08/07/2015 16.69 16.69 16.69 16.69 156
08/06/2015 16.95 16.95 16.95 16.95 142
08/05/2015 16.638 16.72 16.55 16.72 2,376
08/04/2015 16.871 16.9 16.46 16.58 6,990
08/03/2015 16.48 16.49 16.48 16.49 305
07/31/2015 16.6 16.6 16.46 16.46 2,084
07/30/2015 16.74 16.95 16.74 16.88 1,196
07/29/2015 16.56 16.56 16.56 16.56 00
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
*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?