Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cnb Community Bancorp Inc (OP: CNBB )

33.12 +0.01 (+0.03%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2021 42.00 42.00 42.00 0 +2.00(+5.00%)
Apr 27, 2021 40.00 40.00 40.00 40.00 900 -1.00(-2.44%)
Apr 26, 2021 41.00 41.00 41.00 1 +0.00(+0.00%)
Apr 23, 2021 41.12 41.12 40.50 41.00 3,900 +0.58(+1.43%)
Apr 22, 2021 39.25 40.42 39.25 40.42 1,631 +1.92(+4.99%)
Apr 14, 2021 38.50 38.50 38.50 0 +0.00(+0.00%)
Apr 13, 2021 37.94 38.50 37.94 38.50 600 +1.50(+4.05%)
Apr 12, 2021 37.00 37.00 37.00 1 +0.00(+0.00%)
Apr 09, 2021 37.00 37.00 37.00 37.00 1,200 +0.00(+0.00%)
Apr 06, 2021 37.00 37.00 37.00 0 +0.00(+0.00%)
Apr 05, 2021 36.74 37.00 36.74 37.00 1,150 +0.48(+1.31%)
Apr 01, 2021 36.52 36.52 36.52 36.52 900 -0.22(-0.60%)
Mar 31, 2021 36.74 36.74 36.74 36.74 100 +0.23(+0.63%)
Mar 24, 2021 36.51 36.51 36.51 0 +0.26(+0.72%)
Mar 23, 2021 36.70 36.70 36.25 36.25 1,000 -0.50(-1.36%)
Mar 22, 2021 37.00 37.00 36.75 36.75 220 +0.05(+0.14%)
Mar 18, 2021 36.70 36.70 36.70 0 +0.60(+1.66%)
Mar 17, 2021 36.10 36.10 36.10 36.10 1,500 +0.23(+0.64%)
Mar 16, 2021 36.45 36.45 35.87 35.87 1,309 -0.58(-1.59%)
Mar 15, 2021 36.45 36.45 36.45 36.45 100 +0.13(+0.36%)
Mar 10, 2021 36.32 36.32 36.32 0 +0.32(+0.89%)
Mar 09, 2021 36.00 36.00 36.00 36.00 1,150 +0.00(+0.00%)
Mar 04, 2021 36.00 36.00 36.00 0 +0.00(+0.00%)
Mar 02, 2021 36.00 36.00 36.00 0 +0.00(+0.00%)
Feb 26, 2021 36.00 36.00 36.00 0 +0.00(+0.00%)
Feb 24, 2021 36.00 36.00 36.00 0 +0.00(+0.00%)
Feb 19, 2021 36.00 36.00 36.00 0 +0.00(+0.00%)
Feb 17, 2021 36.00 36.00 36.00 0 +0.00(+0.00%)
Feb 09, 2021 36.00 36.00 36.00 0 +0.00(+0.00%)
Feb 05, 2021 36.00 36.00 36.00 0 +0.00(+0.00%)
Feb 04, 2021 36.01 36.01 36.00 36.00 1,469 -0.25(-0.69%)
Jan 26, 2021 36.25 36.25 36.25 0 +1.00(+2.84%)
Jan 25, 2021 37.00 37.00 35.25 35.25 435 -0.75(-2.08%)
Jan 20, 2021 36.00 36.00 36.00 0 +0.25(+0.70%)
Jan 19, 2021 35.75 35.75 35.75 35.75 500 +0.75(+2.14%)
Jan 15, 2021 34.75 35.00 34.00 35.00 500 +0.25(+0.72%)
Jan 13, 2021 34.75 34.75 34.75 0 +0.75(+2.21%)
Jan 08, 2021 34.00 34.00 34.00 0 +0.00(+0.00%)
Jan 06, 2021 34.00 34.00 34.00 0 -1.00(-2.86%)
Dec 31, 2020 35.00 35.00 35.00 0 +2.00(+6.06%)
Dec 30, 2020 33.00 33.00 33.00 33.00 170 +0.80(+2.48%)
Dec 29, 2020 32.00 32.20 32.00 32.20 500 +0.00(+0.00%)
Dec 28, 2020 30.75 32.20 30.51 32.20 12,618 +1.52(+4.95%)
Dec 24, 2020 30.68 30.68 30.68 30.68 100 -0.32(-1.03%)
Dec 23, 2020 31.50 31.50 31.00 31.00 550 -0.50(-1.59%)
Dec 22, 2020 31.50 31.50 31.30 31.50 1,535 -0.50(-1.56%)
Dec 21, 2020 32.26 32.26 32.00 32.00 4,275 +0.00(+0.00%)
Dec 17, 2020 32.00 32.00 32.00 0 +0.00(+0.00%)
Dec 16, 2020 33.75 33.78 32.00 32.00 800 -3.00(-8.57%)
Dec 10, 2020 35.00 35.00 35.00 0 +1.50(+4.48%)
Dec 07, 2020 33.50 33.50 33.50 0 +0.00(+0.00%)
Dec 03, 2020 33.50 33.50 33.50 0 +2.87(+9.37%)
Nov 24, 2020 30.63 30.63 30.63 0 +0.00(+0.00%)
Nov 19, 2020 30.63 30.63 30.63 0 -1.87(-5.75%)
Nov 16, 2020 32.50 32.50 32.50 0 +0.50(+1.56%)
Nov 13, 2020 32.00 32.00 32.00 32.00 100 +1.50(+4.92%)
Nov 11, 2020 30.50 30.50 30.50 0 +0.25(+0.83%)
Nov 10, 2020 31.30 31.30 30.25 30.25 1,400 -2.75(-8.33%)
Oct 30, 2020 33.00 33.00 33.00 0 +2.25(+7.32%)
Oct 27, 2020 30.75 30.75 30.75 0 -2.75(-8.21%)
Oct 13, 2020 33.50 33.50 33.50 0 +0.00(+0.00%)
Sep 25, 2020 33.50 33.50 33.50 0 +3.50(+11.67%)
Sep 21, 2020 30.00 30.00 30.00 0 -3.75(-11.11%)
Sep 15, 2020 33.75 33.75 33.75 0 +1.75(+5.47%)
Sep 02, 2020 32.00 32.00 32.00 0 +0.00(+0.00%)
Aug 28, 2020 32.00 32.00 32.00 0 +0.00(+0.00%)
Aug 21, 2020 32.00 32.00 32.00 0 +0.50(+1.59%)
Aug 18, 2020 31.50 31.50 31.50 0 -0.50(-1.56%)
Aug 17, 2020 32.00 32.00 32.00 55 +0.00(+0.00%)
Aug 07, 2020 32.00 32.00 32.00 0 +0.75(+2.40%)
Jul 28, 2020 31.25 31.25 31.25 0 -0.50(-1.57%)
Jul 27, 2020 31.75 31.75 31.75 31.75 100 +1.15(+3.76%)
Jul 13, 2020 30.60 30.60 30.60 0 -0.40(-1.29%)
Jul 09, 2020 31.00 31.00 31.00 0 +0.50(+1.64%)
Jul 07, 2020 30.50 30.50 30.50 0 +0.00(+0.00%)
Jul 06, 2020 30.50 30.50 30.50 30.50 100 +0.00(+0.00%)
Jul 02, 2020 30.50 30.50 30.50 30.50 100 +0.74(+2.49%)
Jun 30, 2020 29.76 29.76 29.76 0 -0.26(-0.87%)
Jun 29, 2020 30.25 30.25 30.02 30.02 680 -0.76(-2.47%)
Jun 25, 2020 30.78 30.78 30.78 0 +0.28(+0.92%)
Jun 24, 2020 31.30 31.30 30.50 30.50 900 -0.75(-2.40%)
Jun 23, 2020 31.25 31.25 31.25 31.25 100 -0.15(-0.48%)
Jun 22, 2020 30.77 31.40 30.77 31.40 600 +0.00(+0.00%)
Jun 17, 2020 31.40 31.40 31.40 0 +0.10(+0.32%)
Jun 16, 2020 31.30 31.30 31.30 31.30 600 +0.55(+1.79%)
Jun 12, 2020 30.75 30.75 30.75 0 -0.65(-2.07%)
Jun 11, 2020 31.10 31.40 31.10 31.40 300 -0.05(-0.16%)
Jun 10, 2020 31.45 31.45 31.45 31.45 500 -0.05(-0.16%)
Jun 09, 2020 31.50 31.50 31.50 31.50 1,198 +0.00(+0.00%)
Jun 08, 2020 31.50 31.50 31.50 31.50 755 +0.00(+0.00%)
Jun 05, 2020 31.50 31.50 30.65 31.50 1,100 +0.00(+0.00%)
Jun 04, 2020 31.50 31.50 31.50 31.50 100 +0.00(+0.00%)
Jun 03, 2020 31.50 31.50 31.50 31.50 100 -0.50(-1.56%)
May 27, 2020 32.00 32.00 32.00 0 +0.00(+0.00%)
May 15, 2020 32.00 32.00 32.00 0 +0.00(+0.00%)
May 14, 2020 32.00 32.00 32.00 32.00 306 +1.28(+4.17%)
May 12, 2020 30.72 30.72 30.72 0 +0.00(+0.00%)
May 08, 2020 30.72 30.72 30.72 0 -0.28(-0.90%)
May 04, 2020 31.00 31.00 31.00 0 +0.30(+0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.