County Commerce Bank (Ventura CA) Historical Stock Prices

CNYB 
$11.8
*  
unch
unch
Get CNYB Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading CNYB now


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 06-FEB-2015 TO 06-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 N/A N/A N/A  11.80 0
05/06/2015 11.8 11.8 11.8 11.8 00
05/05/2015 11.8 11.8 11.8 11.8 00
05/04/2015 11.8 11.8 11.8 11.8 00
05/01/2015 12 12 11.8 11.8 2,500
04/30/2015 12.1 12.1 12.1 12.1 00
04/29/2015 12.1 12.1 12.1 12.1 2,000
04/28/2015 12 12 12 12 3,166
04/27/2015 12.5 12.5 12.5 12.5 00
04/24/2015 12.5 12.5 12.5 12.5 00
04/23/2015 12.5 12.5 12.5 12.5 367
04/22/2015 11.95 11.95 11.95 11.95 00
04/21/2015 11.95 11.95 11.95 11.95 00
04/20/2015 11.95 11.95 11.95 11.95 3,333
04/17/2015 12.15 12.15 12.15 12.15 00
04/16/2015 12.15 12.15 12.15 12.15 200
04/15/2015 12.5 12.5 12.5 12.5 00
04/14/2015 12.5 12.5 12.5 12.5 00
04/13/2015 12.5 12.5 12.5 12.5 100
04/10/2015 13 13 13 13 00
04/09/2015 13 13 13 13 403
04/08/2015 12.25 12.25 12.25 12.25 00
04/07/2015 12.25 12.25 12.25 12.25 00
04/06/2015 12.3 12.3 12.25 12.25 807
04/02/2015 12.25 12.25 12.25 12.25 00
04/01/2015 12.25 12.25 12.25 12.25 00
03/31/2015 12.25 12.25 12.25 12.25 00
03/30/2015 12.25 12.25 12.25 12.25 167
03/27/2015 12.25 12.25 12.25 12.25 2,107
03/26/2015 12.25 12.25 12.25 12.25 4,579
03/17/2015 11.1 11.1 11.1 11.1 00
03/16/2015 11.1 11.1 11.1 11.1 00
03/13/2015 11.1 11.1 11.1 11.1 00
03/12/2015 11.1 11.1 11.1 11.1 00
03/11/2015 11.1 11.1 11.1 11.1 00
03/10/2015 11.1 11.1 11.1 11.1 00
03/09/2015 11.1 11.1 11.1 11.1 00
03/06/2015 11.7 11.7 11.1 11.1 1,300
03/05/2015 11.4 11.4 11.4 11.4 00
03/04/2015 11.4 11.4 11.4 11.4 00
03/03/2015 11.4 11.4 11.4 11.4 00
03/02/2015 11.4 11.4 11.4 11.4 00
02/27/2015 11.4 11.4 11.4 11.4 00
02/26/2015 11.4 11.4 11.4 11.4 00
02/25/2015 11.4 11.4 11.4 11.4 00
02/24/2015 11.4 11.4 11.4 11.4 00
02/23/2015 11.4 11.4 11.4 11.4 00
02/20/2015 11.4 11.4 11.4 11.4 1,325
02/19/2015 11.4 11.4 11.4 11.4 175
02/18/2015 11.4 11.4 11.4 11.4 00
02/17/2015 11.4 11.4 11.4 11.4 00
02/13/2015 11.4 11.4 11.4 11.4 00
02/12/2015 11.4 11.4 11.4 11.4 167
02/11/2015 12.144 12.144 12.144 12.144 167
02/10/2015 11.4 11.55 11.4 11.478 2,638
02/09/2015 11.13 11.34 11.04 11.34 2,675
02/06/2015 11.472 12.822 10.95 11.25 5,493
*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?