CHICOPEE BANCORP Historical Stock Price

Below is the stock price history for Chicopee Bancorp CBNK. Data is recorded each day for the historical open, high, low, close and volume. The Chicopee Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Chicopee Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2019-02-22 11.83 11.89 11.83 11.89 782
2019-02-20 11.80 11.94 11.80 11.94 104
2019-02-19 12.03 12.10 12.03 12.10 36
2019-02-14 11.75 11.75 11.75 11.75 65
2019-02-12 11.81 11.81 11.81 11.81 1
2019-02-07 11.87 11.955 11.87 11.955 91
2019-02-06 11.80 11.80 11.775 11.775 74
2019-02-01 11.695 11.695 11.695 11.695 100
2019-01-25 11.775 11.775 11.775 11.775 5
2019-01-22 11.36 11.36 11.36 11.36 100
2019-01-18 11.72 11.72 11.72 11.72 200
2019-01-17 11.80 11.80 11.80 11.80 115
2019-01-14 11.17 11.17 11.17 11.17 100
2019-01-11 11.28 11.28 11.28 11.28 9
2019-01-10 11.50 11.50 11.50 11.50 2
2019-01-09 11.85 11.85 11.85 11.85 1
2019-01-08 11.49 11.49 11.42 11.42 106
2019-01-07 11.11 11.11 11.11 11.11 180
2019-01-04 11.05 11.10 11.00 11.10 4,809
2019-01-03 10.98 10.98 10.90 10.90 201
2019-01-02 10.95 10.95 10.93 10.95 600
2018-12-31 11.27 11.51 11.27 11.51 200
2018-12-28 12.00 12.00 10.96 11.61 2,240
2018-12-27 10.62 11.08 10.62 11.04 286
2018-12-24 11.44 11.46 11.20 11.20 755
2018-12-21 12.36 12.37 11.90 11.90 431
2018-12-20 12.42 12.42 12.40 12.40 492
2018-12-19 12.49 12.80 12.49 12.72 761
2018-12-18 12.53 12.77 12.39 12.41 6,670
2018-12-17 12.07 12.55 12.07 12.55 692

» More Chicopee Bancorp Stock Price History

To see other companies like Chicopee Bancorp (CBNK), view our stock market today for news, and other data.