Chester Bancorp, Inc. ( CNBA) - Price History
Stock symbol CNBA is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CNBA (Chester Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $0 | $0 |
| December 2023 | $0 | $0 |
| November 2023 | $0 | $0 |
| October 2023 | $0 | $0 |
| April 2023 | -$0.20 | $0 |
| March 2023 | -$0.20 | $0 |
| February 2023 | -$0.20 | $0 |
| January 2023 | $399.60 | $0 |
| December 2022 | $399.60 | $0 |
| November 2022 | $399.60 | $0 |
| October 2022 | $399.60 | $0 |
| September 2022 | $399.60 | $0 |
| August 2022 | $399.60 | $0 |
| July 2022 | $1,596,802,688 | $0 |
| June 2022 | $1,596,802,688 | $0 |
| May 2022 | $1,596,802,688 | $0 |
| April 2022 | $1,596,802,688 | $0 |
| February 2022 | $862,273,539,145,728 | $54 |
| January 2022 | $859,079,895,416,832 | $54 |
| December 2021 | $859,079,895,416,832 | $54 |
| November 2021 | $859,079,895,416,832 | $54 |
| October 2021 | $855,898,129,956,864 | $54 |
| September 2021 | $855,898,129,956,864 | $54 |
| August 2021 | $53.80 | $53.80 |
| July 2021 | $852,728,041,439,232 | $54 |
| June 2021 | $852,728,041,439,232 | $54 |
| May 2021 | $852,728,041,439,232 | $54 |
| April 2021 | $849,569,764,081,664 | $54 |
| March 2021 | $53.40 | $53.80 |
| February 2021 | $53.40 | $53.80 |
| January 2021 | $221,010,527,780,864 | $14.10 |
| December 2020 | $13.94 | $14.10 |
| November 2020 | $14.58 | $14.74 |
| October 2020 | $14.40 | $14.76 |
| September 2020 | $15.61 | $16 |
| August 2020 | $252,032,439,025,664 | $16.30 |
| July 2020 | $248,940,012,240,896 | $16.30 |
| June 2020 | $15.70 | $16.30 |
| May 2020 | $229,085,938,712,576 | $15 |
| April 2020 | $14.27 | $15 |
| March 2020 | $17.48 | $18.37 |
| February 2020 | $276,813,074,923,520 | $18.37 |
| January 2020 | $273,799,417,167,872 | $18.37 |
| December 2019 | $273,799,417,167,872 | $18.37 |
| November 2019 | $273,799,417,167,872 | $18.37 |
| October 2019 | $270,818,491,760,640 | $18.37 |
| September 2019 | $270,818,491,760,640 | $18.37 |
| August 2019 | $17.10 | $18.37 |
| July 2019 | $16.91 | $18.37 |
| June 2019 | $17.26 | $18.75 |
| May 2019 | $16.80 | $18.25 |
| April 2019 | $16.62 | $18.25 |
| March 2019 | $288,442,520,961,024 | $20 |
| February 2019 | $288,442,520,961,024 | $20 |
| January 2019 | $285,558,081,323,008 | $20 |
| December 2018 | $285,558,081,323,008 | $20 |
| November 2018 | $285,558,081,323,008 | $20 |
| October 2018 | $282,702,498,496,512 | $20 |
| September 2018 | $282,702,498,496,512 | $20 |
| August 2018 | $17.62 | $20 |
| July 2018 | $265,881,628,180,480 | $19 |
| June 2018 | $265,881,628,180,480 | $19 |
| May 2018 | $265,881,628,180,480 | $19 |
| April 2018 | $263,082,869,784,576 | $19 |
| March 2018 | $263,082,869,784,576 | $19 |
| February 2018 | $263,082,869,784,576 | $19 |
| January 2018 | $260,313,538,625,536 | $19 |
| December 2017 | $260,313,538,625,536 | $19 |
| November 2017 | $16.24 | $19 |
| October 2017 | $15.90 | $18.60 |
| September 2017 | $268,418,695,561,216 | $19.80 |
| August 2017 | $268,418,695,561,216 | $19.80 |
| July 2017 | $16.74 | $19.80 |
| June 2017 | $257,655,742,398,464 | $19.20 |
| May 2017 | $257,655,742,398,464 | $19.20 |
| April 2017 | $16.07 | $19.20 |
| March 2017 | $245,675,920,982,016 | $18.50 |
| February 2017 | $15.32 | $18.50 |
| January 2017 | $243,019,936,694,272 | $18.50 |
| December 2016 | $243,019,936,694,272 | $18.50 |
| November 2016 | $243,019,936,694,272 | $18.50 |
| October 2016 | $15.16 | $18.50 |
| September 2016 | $15.16 | $18.50 |
| August 2016 | $16.21 | $20 |
| July 2016 | $245,707,311,153,152 | $19.10 |
| June 2016 | $245,707,311,153,152 | $19.10 |
| May 2016 | $15.32 | $19.10 |
| April 2016 | $230,404,946,657,280 | $18.10 |
| March 2016 | $14.52 | $18.10 |
| February 2016 | $229,131,941,838,848 | $18 |
| January 2016 | $226,586,099,974,144 | $18 |
| December 2015 | $14.28 | $18 |
| November 2015 | $239,174,179,356,672 | $19 |
| October 2015 | $236,656,556,769,280 | $19 |
| September 2015 | $236,656,556,769,280 | $19 |
| August 2015 | $14.91 | $19 |
| July 2015 | $14.36 | $18.50 |
| June 2015 | $14.75 | $19 |
| May 2015 | $924,071,407,648,768 | $75 |
| April 2015 | $921,607,304,380,416 | $75 |
| March 2015 | $14.59 | $19 |
| February 2015 | $13.64 | $18 |
| January 2015 | $13.75 | $18.15 |
| December 2014 | $218,113,706,557,440 | $18 |
| November 2014 | $218,113,706,557,440 | $18 |
| October 2014 | $215,084,362,104,832 | $18 |
| September 2014 | $215,084,362,104,832 | $18 |
| August 2014 | $215,084,362,104,832 | $18 |
| July 2014 | $212,097,094,909,952 | $18 |
| June 2014 | $212,097,094,909,952 | $18 |
| May 2014 | $13.10 | $18 |
| April 2014 | $209,151,284,215,808 | $18 |
| March 2014 | $13.10 | $18 |
| February 2014 | $209,151,284,215,808 | $18 |
| January 2014 | $206,246,409,928,704 | $18 |
| December 2013 | $206,246,409,928,704 | $18 |
| November 2013 | $12.91 | $18 |
| October 2013 | $208,958,681,776,128 | $18.49 |
| September 2013 | $13.08 | $18.49 |
| August 2013 | $214,722,293,006,336 | $19 |
| July 2013 | $211,897,009,831,936 | $19 |
| June 2013 | $211,897,009,831,936 | $19 |
| May 2013 | $211,897,009,831,936 | $19 |
| April 2013 | $209,108,871,413,760 | $19 |
| March 2013 | $13.07 | $19 |
| February 2013 | $12.90 | $19 |
| January 2013 | $12.22 | $18 |
| December 2012 | $209,072,733,290,496 | $19.25 |
| November 2012 | $209,072,733,290,496 | $19.25 |
| October 2012 | $206,357,458,321,408 | $19.25 |
| September 2012 | $206,357,458,321,408 | $19.25 |
| August 2012 | $206,357,458,321,408 | $19.25 |
| July 2012 | $203,677,532,946,432 | $19.25 |
| June 2012 | $203,677,532,946,432 | $19.25 |
| May 2012 | $12.71 | $19.25 |
| April 2012 | $12.70 | $19.50 |
| March 2012 | $188,009,978,789,888 | $18 |
| February 2012 | $188,009,978,789,888 | $18 |
| January 2012 | $185,398,722,560,000 | $18 |
| December 2011 | $185,398,722,560,000 | $18 |
| November 2011 | $185,398,722,560,000 | $18 |
| October 2011 | $11.43 | $18 |
| September 2011 | $11.43 | $18 |
| August 2011 | $11.59 | $18.25 |
| July 2011 | $190,441,366,487,040 | $19 |
| June 2011 | $11.90 | $19 |
| May 2011 | $192,947,177,914,368 | $19.25 |
| April 2011 | $11.90 | $19.25 |
| March 2011 | $197,861,140,594,688 | $20 |
| February 2011 | $197,861,140,594,688 | $20 |
| January 2011 | $195,387,893,743,616 | $20 |
| December 2010 | $195,387,893,743,616 | $20 |
| November 2010 | $12.04 | $20 |
| October 2010 | $192,945,550,524,416 | $20 |
| September 2010 | $12.04 | $20 |
| August 2010 | $200,181,043,691,520 | $20.75 |
| July 2010 | $197,769,184,673,792 | $20.75 |
| June 2010 | $197,769,184,673,792 | $20.75 |
| May 2010 | $197,769,184,673,792 | $20.75 |
| April 2010 | $12.19 | $20.75 |
| March 2010 | $207,156,741,668,864 | $22 |
| February 2010 | $207,156,741,668,864 | $22 |
| January 2010 | $204,802,629,828,608 | $22 |
| December 2009 | $204,802,629,828,608 | $22 |
| November 2009 | $12.61 | $22 |
| October 2009 | $211,678,755,028,992 | $23 |
| September 2009 | $211,678,755,028,992 | $23 |
| August 2009 | $211,678,755,028,992 | $23 |
| July 2009 | $13.03 | $23 |
| June 2009 | $202,475,361,533,952 | $22 |
| May 2009 | $202,475,361,533,952 | $22 |
| April 2009 | $200,174,500,577,280 | $22 |
| March 2009 | $200,174,500,577,280 | $22 |
| February 2009 | $12.19 | $22 |
| January 2009 | $12.19 | $22 |
| December 2008 | $11.50 | $20.75 |
| November 2008 | $150,673,643,536,384 | $16.75 |
| October 2008 | $9.17 | $16.75 |
| September 2008 | $11.77 | $21.50 |
| August 2008 | $159,944,330,444,800 | $18.05 |
| July 2008 | $157,729,066,844,160 | $18.05 |
| June 2008 | $9.75 | $18.05 |
| May 2008 | $187,876,767,694,848 | $21.50 |
| April 2008 | $185,692,156,067,840 | $21.50 |
| March 2008 | $11.45 | $21.50 |
| February 2008 | $11.85 | $22.50 |
| January 2008 | $12.12 | $23 |
| December 2007 | $11.72 | $22.25 |
| November 2007 | $200,710,733,955,072 | $23.50 |
| October 2007 | $198,575,413,788,672 | $23.50 |
| September 2007 | $198,575,413,788,672 | $23.50 |
| August 2007 | $12.24 | $23.50 |
| July 2007 | $11.07 | $21.50 |
| June 2007 | $11.07 | $21.50 |
| May 2007 | $11.46 | $22.50 |
| April 2007 | $11.28 | $22.15 |
| March 2007 | $11.86 | $23.30 |
| February 2007 | $12.22 | $24 |
| January 2007 | $12.09 | $24 |
| December 2006 | $12.09 | $24 |
| November 2006 | $208,492,375,834,624 | $25.50 |
| October 2006 | $12.71 | $25.50 |
| September 2006 | $206,448,457,940,992 | $25.50 |
| August 2006 | $12.71 | $25.50 |
| July 2006 | $201,177,929,089,024 | $25.10 |
| June 2006 | $201,177,929,089,024 | $25.10 |
| May 2006 | $12.39 | $25.10 |
| April 2006 | $12.24 | $25.05 |
| March 2006 | $190,441,534,259,200 | $24 |
| February 2006 | $11.61 | $24 |
| January 2006 | $176,679,217,528,832 | $22.50 |
| December 2005 | $176,679,217,528,832 | $22.50 |
| November 2005 | $174,794,616,078,336 | $22.50 |
| October 2005 | $10.78 | $22.50 |
| September 2005 | $10.30 | $21.50 |
| August 2005 | $202,761,798,942,720 | $26.10 |
| July 2005 | $12.36 | $26.10 |
| June 2005 | $10.47 | $22.10 |
| May 2005 | $173,187,291,676,672 | $22.50 |
| April 2005 | $10.55 | $22.50 |
| March 2005 | $170,578,451,365,888 | $22.40 |
| February 2005 | $168,750,858,895,360 | $22.40 |
| January 2005 | $168,750,858,895,360 | $22.40 |
| December 2004 | $168,750,858,895,360 | $22.40 |
| November 2004 | $168,750,858,895,360 | $22.40 |
| October 2004 | $167,018,175,135,744 | $22.40 |
| September 2004 | $167,018,175,135,744 | $22.40 |
| August 2004 | $167,018,175,135,744 | $22.40 |
| July 2004 | $10.15 | $22.40 |
| June 2004 | $8.86 | $19.55 |
| May 2004 | $9.19 | $20.50 |
| April 2004 | $140,275,703,873,536 | $19 |
| March 2004 | $140,275,703,873,536 | $19 |
| February 2004 | $140,275,703,873,536 | $19 |
| January 2004 | $138,799,283,699,712 | $19 |
| December 2003 | $8.44 | $19 |
| November 2003 | $9.77 | $22 |
| October 2003 | $153,409,638,367,232 | $21.20 |
| September 2003 | $153,409,638,367,232 | $21.20 |
| August 2003 | $153,409,638,367,232 | $21.20 |
| July 2003 | $9.25 | $21.20 |
| June 2003 | $9.16 | $21 |
| May 2003 | $8.86 | $20.50 |
| April 2003 | $9.08 | $21 |
| March 2003 | $9.08 | $21 |
| February 2003 | $9.08 | $21 |
| January 2003 | $9.06 | $21.15 |
| December 2002 | $10.18 | $23.75 |
| November 2002 | $9.36 | $22 |
| October 2002 | $9.47 | $22.25 |
| September 2002 | $9.04 | $21.25 |
| August 2002 | $9.47 | $22.25 |
| July 2002 | $8.49 | $20.10 |
| June 2002 | $8.87 | $21 |
| May 2002 | $8.39 | $20 |
| April 2002 | $7.90 | $18.85 |
| March 2002 | $136,047,191,130,112 | $19.75 |
| February 2002 | $8.28 | $19.75 |
| January 2002 | $8.11 | $19.50 |
| December 2001 | $7.72 | $18.55 |
| November 2001 | $8.42 | $20.25 |
| October 2001 | $7.12 | $17.25 |
| September 2001 | $8.68 | $21 |
| August 2001 | $7.28 | $17.75 |
| July 2001 | $7.17 | $17.50 |
| June 2001 | $6.87 | $16.75 |
| May 2001 | $6.76 | $16.50 |
| April 2001 | $6.85 | $16.85 |
| March 2001 | $6.81 | $16.75 |
| February 2001 | $6.76 | $16.62 |
| January 2001 | $6.71 | $16.62 |
| December 2000 | $6.74 | $16.69 |
| November 2000 | $6.74 | $16.69 |
| October 2000 | $6.69 | $16.69 |
| September 2000 | $6.74 | $16.81 |
| August 2000 | $6.69 | $16.69 |
| July 2000 | $6.72 | $16.88 |
| June 2000 | $6.62 | $16.62 |
| May 2000 | $6.62 | $16.62 |
| April 2000 | $6.58 | $16.62 |
| March 2000 | $6.58 | $16.62 |
| February 2000 | $6.58 | $16.62 |
| January 2000 | $6.62 | $16.81 |
| December 1999 | $6.54 | $16.62 |
| November 1999 | $6.51 | $16.62 |
| October 1999 | $6.51 | $16.62 |
| September 1999 | $6.53 | $16.69 |
| August 1999 | $6.53 | $16.69 |
| July 1999 | $6.50 | $16.69 |
| June 1999 | $6.50 | $16.69 |
| May 1999 | $6.50 | $16.69 |
| April 1999 | $6.46 | $16.69 |
| March 1999 | $6.46 | $16.69 |
| February 1999 | $6.49 | $16.75 |
| January 1999 | $6.46 | $16.75 |
| December 1998 | $6.49 | $16.81 |
| November 1998 | $6.53 | $16.94 |
| October 1998 | $6.51 | $16.94 |
| September 1998 | $6.60 | $17.19 |
| August 1998 | $6.58 | $17.12 |
| July 1998 | $6.60 | $17.25 |
| June 1998 | $6.58 | $17.19 |
| May 1998 | $6.62 | $17.31 |
| April 1998 | $6.62 | $17.38 |
| March 1998 | $6.50 | $17.06 |
| February 1998 | $6.96 | $18.25 |
| January 1998 | $6.79 | $17.88 |
| December 1997 | $6.79 | $17.88 |
| November 1997 | $7.21 | $19 |
| October 1997 | $7.09 | $18.75 |
| September 1997 | $6.95 | $18.38 |
| August 1997 | $5.63 | $14.88 |
| July 1997 | $5.56 | $14.75 |
| June 1997 | $5.60 | $14.88 |
| May 1997 | $5.65 | $15 |
| April 1997 | $5.53 | $14.75 |
| March 1997 | $5.44 | $14.50 |
| February 1997 | $5.63 | $15 |
| January 1997 | $5.32 | $14.25 |
| December 1996 | $4.90 | $13.12 |
| November 1996 | $5.07 | $13.56 |
| October 1996 | $4.74 | $12.75 |
CNBA
Price: $0
52 week price:
Dividend Yield: 850000.00%
5-year range yield:
Forward Dividend Yield: 800000.00%
Payout Ratio: 106.67%
Dividend Per Share: 0.80 USD
Earnings Per Share: 0.75 USD
P/E Ratio: 0.00
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 100
Market Capitalization: 20.1 million
Average Dividend Frequency: 3
Years Paying Dividends: 27
DGR10: -2.11%
DGR20: 0.61%