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
2016-10-21 18.60 18.60 18.60 18.60 1,000
2016-10-19 18.45 18.45 18.45 18.45 4
2016-10-12 18.33 18.33 18.33 18.33 163
2016-09-29 18.20 18.30 18.20 18.30 1,700
2016-09-28 18.20 18.20 18.20 18.20 400
2016-09-26 18.24 18.24 18.24 18.24 200
2016-09-19 18.25 18.25 18.25 18.25 200
2016-09-16 18.22 18.22 18.13 18.13 2,814
2016-09-15 18.35 18.35 18.35 18.35 100
2016-09-14 18.35 18.35 18.35 18.35 200
2016-09-13 18.22 18.22 18.22 18.22 100
2016-09-12 18.23 18.44 18.20 18.44 600
2016-09-09 18.37 18.39 18.37 18.385 600
2016-09-08 18.34 18.34 18.31 18.31 300
2016-09-01 18.22 18.22 18.22 18.22 100
2016-08-30 18.15 18.15 18.15 18.15 300
2016-08-29 18.25 18.26 18.25 18.25 384
2016-08-25 18.25 18.25 18.25 18.25 501
2016-08-23 18.31 18.31 18.31 18.31 200
2016-08-22 18.45 18.45 18.265 18.265 300
2016-08-15 18.00 18.25 18.00 18.25 6,307
2016-08-10 17.64 18.00 17.64 18.00 500
2016-08-05 18.57 18.57 18.57 18.57 6
2016-08-02 18.86 18.86 18.86 18.86 100
2016-07-28 18.96 19.00 18.93 18.94 498
2016-07-27 18.92 18.92 18.92 18.92 106
2016-07-25 18.62 18.71 18.62 18.71 200
2016-07-20 18.61 18.61 18.61 18.61 300
2016-07-19 18.74 18.78 18.74 18.78 77
2016-07-14 18.77 18.77 18.77 18.77 100

» More Chicopee Bancorp Stock Price History

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