Community Bancorp ( CMTV) - Price History
Monthly price history for CMTV (Community Bancorp)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $41.25 | $41.25 |
| May 2026 | $36.09 | $36.09 |
| April 2026 | $39.95 | $39.95 |
| March 2026 | $33.62 | $33.62 |
| February 2026 | $30.04 | $30.04 |
| January 2026 | $31.50 | $31.50 |
| December 2025 | $24.89 | $24.89 |
| November 2025 | $23.50 | $23.50 |
| October 2025 | $23.45 | $23.45 |
| September 2025 | $22.51 | $22.51 |
| August 2025 | $22.57 | $22.57 |
| July 2025 | $21.50 | $21.50 |
| June 2025 | $20 | $20 |
| May 2025 | $18.20 | $18.20 |
| April 2025 | $17.30 | $17.30 |
| March 2025 | $17.66 | $17.66 |
| February 2025 | $17.75 | $17.75 |
| January 2025 | $17.10 | $17.10 |
| December 2024 | $16.65 | $16.65 |
| November 2024 | $16.40 | $16.40 |
| October 2024 | $16.98 | $16.98 |
| September 2024 | $16.10 | $16.10 |
| August 2024 | $16.40 | $16.40 |
| July 2024 | $15.80 | $15.80 |
| June 2024 | $15.25 | $15.25 |
| May 2024 | $15.80 | $15.80 |
| April 2024 | $15.30 | $15.30 |
| March 2024 | $16.33 | $16.56 |
| February 2024 | $16.52 | $16.75 |
| January 2024 | $17.65 | $17.90 |
| December 2023 | $17.52 | $18 |
| November 2023 | $17.08 | $17.55 |
| October 2023 | $16.55 | $17 |
| September 2023 | $15.58 | $16.24 |
| August 2023 | $15.73 | $16.40 |
| July 2023 | $17.74 | $18.49 |
| June 2023 | $17.52 | $18.50 |
| May 2023 | $16.29 | $17.20 |
| April 2023 | $18.47 | $19.50 |
| March 2023 | $17.75 | $18.96 |
| February 2023 | $19.19 | $20.50 |
| January 2023 | $19.65 | $21 |
| December 2022 | $18.06 | $19.50 |
| November 2022 | $17.37 | $18.75 |
| October 2022 | $16.90 | $18.25 |
| September 2022 | $16.68 | $18.25 |
| August 2022 | $17.16 | $18.78 |
| July 2022 | $17.16 | $18.78 |
| June 2022 | $18.07 | $20.01 |
| May 2022 | $18.62 | $20.62 |
| April 2022 | $20.33 | $22.51 |
| March 2022 | $20.38 | $22.80 |
| February 2022 | $18.78 | $21.01 |
| January 2022 | $19.89 | $22.25 |
| December 2021 | $18.23 | $20.60 |
| November 2021 | $16.83 | $19.02 |
| October 2021 | $17.25 | $19.50 |
| September 2021 | $17.06 | $19.50 |
| August 2021 | $17.49 | $20 |
| July 2021 | $17.28 | $19.76 |
| June 2021 | $18.38 | $21.25 |
| May 2021 | $16.48 | $19.05 |
| April 2021 | $16.43 | $18.99 |
| March 2021 | $16.02 | $18.73 |
| February 2021 | $14.12 | $16.50 |
| January 2021 | $13.09 | $15.30 |
| December 2020 | $12.38 | $14.85 |
| November 2020 | $12.72 | $15.25 |
| October 2020 | $11.26 | $13.50 |
| September 2020 | $10.49 | $12.75 |
| August 2020 | $10.49 | $12.75 |
| July 2020 | $11.52 | $14 |
| June 2020 | $10.95 | $13.50 |
| May 2020 | $10.95 | $13.50 |
| April 2020 | $9.41 | $11.60 |
| March 2020 | $10.40 | $13 |
| February 2020 | $12.81 | $16.02 |
| January 2020 | $12.95 | $16.20 |
| December 2019 | $12.64 | $16 |
| November 2019 | $12.64 | $16 |
| October 2019 | $12.25 | $15.50 |
| September 2019 | $12.10 | $15.50 |
| August 2019 | $12.49 | $16 |
| July 2019 | $13.03 | $16.70 |
| June 2019 | $12.61 | $16.35 |
| May 2019 | $12.65 | $16.40 |
| April 2019 | $12.90 | $16.73 |
| March 2019 | $12.85 | $16.85 |
| February 2019 | $12.58 | $16.50 |
| January 2019 | $12.35 | $16.20 |
| December 2018 | $12.44 | $16.50 |
| November 2018 | $12.14 | $16.11 |
| October 2018 | $13.42 | $17.80 |
| September 2018 | $12.61 | $16.91 |
| August 2018 | $13.79 | $18.50 |
| July 2018 | $12.86 | $17.25 |
| June 2018 | $12.72 | $17.25 |
| May 2018 | $12.90 | $17.50 |
| April 2018 | $12.16 | $16.50 |
| March 2018 | $13.10 | $17.95 |
| February 2018 | $13.03 | $17.85 |
| January 2018 | $12.45 | $17.05 |
| December 2017 | $13.38 | $18.50 |
| November 2017 | $13.02 | $18 |
| October 2017 | $13.63 | $18.85 |
| September 2017 | $13.43 | $18.75 |
| August 2017 | $13.15 | $18.35 |
| July 2017 | $13.43 | $18.75 |
| June 2017 | $12.64 | $17.80 |
| May 2017 | $12.60 | $17.75 |
| April 2017 | $12.42 | $17.50 |
| March 2017 | $11.77 | $16.75 |
| February 2017 | $11.94 | $17 |
| January 2017 | $10.89 | $15.50 |
| December 2016 | $10.78 | $15.50 |
| November 2016 | $10.25 | $14.75 |
| October 2016 | $9.79 | $14.08 |
| September 2016 | $9.53 | $13.86 |
| August 2016 | $9.62 | $14 |
| July 2016 | $9.93 | $14.45 |
| June 2016 | $9.51 | $14 |
| May 2016 | $9.62 | $14.15 |
| April 2016 | $9.68 | $14.25 |
| March 2016 | $9.57 | $14.25 |
| February 2016 | $9.17 | $13.65 |
| January 2016 | $9.14 | $13.60 |
| December 2015 | $9.46 | $14.25 |
| November 2015 | $9.30 | $14 |
| October 2015 | $9.30 | $14 |
| September 2015 | $9.29 | $14.15 |
| August 2015 | $9.45 | $14.40 |
| July 2015 | $9.68 | $14.75 |
| June 2015 | $9.35 | $14.40 |
| May 2015 | $9.34 | $14.39 |
| April 2015 | $9.12 | $14.04 |
| March 2015 | $9.05 | $14.10 |
| February 2015 | $9.02 | $14.05 |
| January 2015 | $9.15 | $14.25 |
| December 2014 | $9.08 | $14.30 |
| November 2014 | $9.05 | $14.25 |
| October 2014 | $8.89 | $14 |
| September 2014 | $8.79 | $14.01 |
| August 2014 | $9.07 | $14.45 |
| July 2014 | $8.88 | $14.15 |
| June 2014 | $8.84 | $14.25 |
| May 2014 | $8.84 | $14.25 |
| April 2014 | $8.69 | $14 |
| March 2014 | $8.74 | $14.25 |
| February 2014 | $8.28 | $13.50 |
| January 2014 | $8.13 | $13.25 |
| December 2013 | $8.05 | $13.25 |
| November 2013 | $8.05 | $13.25 |
| October 2013 | $8.05 | $13.25 |
| September 2013 | $7.69 | $12.80 |
| August 2013 | $7.60 | $12.66 |
| July 2013 | $7.60 | $12.66 |
| June 2013 | $7.57 | $12.75 |
| May 2013 | $7.57 | $12.75 |
| April 2013 | $7.87 | $13.25 |
| March 2013 | $7.34 | $12.50 |
| February 2013 | $6.90 | $11.75 |
| January 2013 | $6.46 | $11 |
| December 2012 | $6.35 | $10.95 |
| November 2012 | $6.23 | $10.75 |
| October 2012 | $6.20 | $10.70 |
| September 2012 | $6.15 | $10.75 |
| August 2012 | $6.01 | $10.50 |
| July 2012 | $5.86 | $10.25 |
| June 2012 | $5.67 | $10.05 |
| May 2012 | $5.78 | $10.25 |
| April 2012 | $5.57 | $9.87 |
| March 2012 | $5.39 | $9.70 |
| February 2012 | $5.28 | $9.50 |
| January 2012 | $5.17 | $9.30 |
| December 2011 | $5.21 | $9.50 |
| November 2011 | $5.21 | $9.50 |
| October 2011 | $5.21 | $9.50 |
| September 2011 | $5.27 | $9.75 |
| August 2011 | $5.27 | $9.75 |
| July 2011 | $5.40 | $10 |
| June 2011 | $4.85 | $9.11 |
| May 2011 | $5.33 | $10 |
| April 2011 | $5.01 | $9.40 |
| March 2011 | $4.59 | $8.75 |
| February 2011 | $4.59 | $8.75 |
| January 2011 | $4.85 | $9.25 |
| December 2010 | $4.30 | $8.30 |
| November 2010 | $4.15 | $8 |
| October 2010 | $4.15 | $8 |
| September 2010 | $4.40 | $8.63 |
| August 2010 | $4.92 | $9.65 |
| July 2010 | $4.91 | $9.63 |
| June 2010 | $5.03 | $10 |
| May 2010 | $5.03 | $10 |
| April 2010 | $5.16 | $10.25 |
| March 2010 | $5.97 | $12 |
| February 2010 | $4.48 | $9 |
| January 2010 | $4.28 | $8.60 |
| December 2009 | $4.22 | $8.60 |
| November 2009 | $4.05 | $8.25 |
| October 2009 | $3.68 | $7.50 |
| September 2009 | $3.92 | $8.10 |
| August 2009 | $4.23 | $8.75 |
| July 2009 | $4.02 | $8.30 |
| June 2009 | $3.81 | $8 |
| May 2009 | $4.17 | $8.76 |
| April 2009 | $4.53 | $9.50 |
| March 2009 | $4.70 | $10 |
| February 2009 | $4.47 | $9.50 |
| January 2009 | $3.68 | $7.83 |
| December 2008 | $4.14 | $9 |
| November 2008 | $4.43 | $9.63 |
| October 2008 | $5.06 | $11 |
| September 2008 | $5.09 | $11.25 |
| August 2008 | $5.73 | $12.65 |
| July 2008 | $6 | $13.25 |
| June 2008 | $5.93 | $13.27 |
| May 2008 | $6.24 | $13.95 |
| April 2008 | $6.28 | $14.06 |
| March 2008 | $6.07 | $13.75 |
| February 2008 | $6.18 | $14 |
| January 2008 | $6.07 | $13.75 |
| December 2007 | $6.11 | $14 |
| November 2007 | $5.96 | $13.65 |
| October 2007 | $5.89 | $13.50 |
| September 2007 | $5.86 | $13.60 |
| August 2007 | $5.84 | $13.55 |
| July 2007 | $6.03 | $14 |
| June 2007 | $5.68 | $14 |
| May 2007 | $5.67 | $13.99 |
| April 2007 | $5.35 | $13.20 |
| March 2007 | $5.46 | $13.65 |
| February 2007 | $5.42 | $13.55 |
| January 2007 | $5.45 | $13.62 |
| December 2006 | $5.24 | $13.25 |
| November 2006 | $5.34 | $13.50 |
| October 2006 | $5.24 | $13.25 |
| September 2006 | $5.46 | $14 |
| August 2006 | $5.15 | $13.20 |
| July 2006 | $5.27 | $13.50 |
| June 2006 | $5.01 | $13 |
| May 2006 | $5.49 | $14.25 |
| April 2006 | $5.87 | $15.25 |
| March 2006 | $6 | $15.75 |
| February 2006 | $5.71 | $15 |
| January 2006 | $5.90 | $15.50 |
| December 2005 | $6.03 | $16 |
| November 2005 | $6.31 | $16.75 |
| October 2005 | $6.04 | $16.02 |
| September 2005 | $5.87 | $15.75 |
| August 2005 | $6.33 | $17 |
| July 2005 | $6.80 | $18.25 |
| June 2005 | $6.23 | $16.90 |
| May 2005 | $6.27 | $17 |
| April 2005 | $6.18 | $16.75 |
| March 2005 | $6.48 | $17.75 |
| February 2005 | $6.12 | $16.75 |
| January 2005 | $6.20 | $16.99 |
| December 2004 | $6.42 | $17.75 |
| November 2004 | $5.78 | $16 |
| October 2004 | $5.78 | $16 |
| September 2004 | $5.81 | $16.25 |
| August 2004 | $5.90 | $16.50 |
| July 2004 | $5.72 | $16 |
| June 2004 | $5.93 | $16.75 |
| May 2004 | $6.01 | $16.98 |
| April 2004 | $5.78 | $16.50 |
| March 2004 | $5.78 | $16.50 |
| February 2004 | $6.13 | $17.50 |
| January 2004 | $5.73 | $16.35 |
| December 2003 | $5.89 | $17 |
| November 2003 | $6.07 | $17.50 |
| October 2003 | $5.72 | $16.50 |
| September 2003 | $5.22 | $15.20 |
| August 2003 | $5.40 | $15.75 |
| July 2003 | $5.42 | $15.81 |
| June 2003 | $5.44 | $16 |
| May 2003 | $5 | $14.70 |
| April 2003 | $6.12 | $18 |
| March 2003 | $5.22 | $15.50 |
| February 2003 | $5.14 | $15.25 |
| January 2003 | $4.88 | $14.50 |
| December 2002 | $4.63 | $14.60 |
| November 2002 | $4.84 | $15.25 |
| October 2002 | $5.16 | $16.25 |
| September 2002 | $5.02 | $16 |
| August 2002 | $5.50 | $17.50 |
| July 2002 | $5.34 | $17 |
| June 2002 | $4.82 | $15.50 |
| May 2002 | $4.51 | $14.50 |
| April 2002 | $4.43 | $14.25 |
| March 2002 | $4.53 | $14.75 |
| February 2002 | $4.41 | $14.35 |
| January 2002 | $4.34 | $14.12 |
| December 2001 | $4.56 | $15 |
| November 2001 | $4.56 | $15 |
| October 2001 | $4.18 | $13.75 |
| September 2001 | $3.90 | $13 |
| August 2001 | $3.90 | $13 |
| July 2001 | $3.90 | $13 |
| June 2001 | $3.74 | $12.62 |
| May 2001 | $3.41 | $11.50 |
| April 2001 | $3.37 | $11.38 |
| March 2001 | $3.11 | $10.62 |
| February 2001 | $3.29 | $11.25 |
| January 2001 | $3.29 | $11.25 |
| December 2000 | $3.14 | $10.75 |
| November 2000 | $3.18 | $10.88 |
| October 2000 | $2.92 | $10 |
| September 2000 | $2.92 | $10 |
| August 2000 | $2.92 | $10 |
| July 2000 | $2.92 | $10 |
| June 2000 | $2.85 | $9.75 |
| May 2000 | $2.81 | $9.62 |
| April 2000 | $2.45 | $8.38 |
| March 2000 | $2.70 | $9.25 |
| February 2000 | $2.78 | $9.50 |
| January 2000 | $2.56 | $8.75 |
| December 1999 | $2.40 | $8.38 |
| November 1999 | $2.76 | $9.62 |
| October 1999 | $2.90 | $10.12 |
| September 1999 | $2.90 | $10.31 |
| August 1999 | $2.99 | $10.62 |
| July 1999 | $2.96 | $10.50 |
| June 1999 | $2.88 | $10.25 |
| May 1999 | $3.34 | $11.88 |
| April 1999 | $3.52 | $12.50 |
| March 1999 | $2.90 | $10.50 |
| February 1999 | $3.46 | $12.50 |
| January 1999 | $3.60 | $13 |
| December 1998 | $3.55 | $13 |
| November 1998 | $2.73 | $10 |
| October 1998 | $3 | $11 |
| September 1998 | $3.62 | $13.38 |
| August 1998 | $3.65 | $13.50 |
| July 1998 | $3.62 | $13.38 |
| June 1998 | $3.35 | $12.50 |
| May 1998 | $6.96 | $26 |
| April 1998 | $7.10 | $26.50 |
| March 1998 | $7.10 | $26.50 |
| February 1998 | $6.56 | $24.50 |
| January 1998 | $6.49 | $24.25 |
| December 1997 | $6.29 | $23.50 |
| November 1997 | $6.29 | $23.50 |
| October 1997 | $6.36 | $23.75 |
| September 1997 | $5.86 | $21.88 |
| August 1997 | $5.89 | $22 |
| July 1997 | $5.36 | $20 |
| June 1997 | $5.32 | $19.88 |
| May 1997 | $5.15 | $19.25 |
| April 1997 | $5.15 | $19.25 |
| March 1997 | $5.15 | $19.25 |
| February 1997 | $5.22 | $19.50 |
| January 1997 | $5.26 | $19.62 |
| December 1996 | $4.69 | $17.50 |
| November 1996 | $4.82 | $18 |
| October 1996 | $4.89 | $18.25 |
| September 1996 | $4.95 | $18.50 |
| August 1996 | $4.95 | $18.50 |
| July 1996 | $4.82 | $18 |
| June 1996 | $5.09 | $19 |
| May 1996 | $4.62 | $17.25 |
| April 1996 | $4.55 | $17 |
| March 1996 | $4.62 | $17.25 |
| February 1996 | $4.62 | $17.25 |
| January 1996 | $4.75 | $17.75 |
| December 1995 | $4.48 | $16.75 |
| November 1995 | $4.89 | $18.25 |
| October 1995 | $4.55 | $17 |
| September 1995 | $4.42 | $16.50 |
| August 1995 | $4.55 | $17 |
| July 1995 | $4.45 | $16.62 |
| June 1995 | $4.69 | $17.50 |
| May 1995 | $4.62 | $17.25 |
| April 1995 | $4.55 | $17 |
| March 1995 | $4.55 | $17 |
| February 1995 | $4.48 | $16.75 |
| January 1995 | $4.42 | $16.50 |
| December 1994 | $4.28 | $16 |
| November 1994 | $4.55 | $17 |
| October 1994 | $4.55 | $17 |
| September 1994 | $5.09 | $19 |
| August 1994 | $4.69 | $17.50 |
| July 1994 | $4.82 | $18 |
| June 1994 | $4.89 | $18.25 |
| May 1994 | $4.82 | $18 |
| April 1994 | $4.55 | $17 |
CMTV
Price: $41.25
52 week price:
Dividend Yield: 3.34%
5-year range yield:
Forward Dividend Yield: 2.42%
Payout Ratio: 41.26%
Dividend Per Share: 1.00 USD
Earnings Per Share: 3.03 USD
P/E Ratio: 10.07
Exchange: OQX
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 800
Market Capitalization: 207.4 million
Average Dividend Frequency: 5
Years Paying Dividends: 32
DGR3: 2.21%
DGR5: 5.28%
DGR10: 4.43%
DGR20: 2.41%