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

Cnb Community Bancorp Inc (OP: CNBB )

33.04 UNCHANGED
Streaming Delayed Price Updated: 11:21 AM EDT, Jun 12, 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, 2023 40.16 40.16 40.01 40.01 560 -0.14(-0.35%)
Apr 26, 2023 40.15 0 -0.20(-0.50%)
Apr 25, 2023 40.40 40.40 40.35 40.35 458 -0.25(-0.62%)
Apr 13, 2023 40.60 0 -0.40(-0.98%)
Apr 11, 2023 41.00 71 +0.40(+0.99%)
Apr 05, 2023 40.60 38 +0.00(+0.00%)
Apr 04, 2023 40.60 40.60 40.60 40.60 200 -0.15(-0.37%)
Mar 31, 2023 40.75 1 +0.00(+0.00%)
Mar 30, 2023 40.75 40.75 40.75 40.75 126 -0.31(-0.75%)
Mar 29, 2023 41.06 41.06 41.06 41.06 533 -0.44(-1.06%)
Mar 21, 2023 41.50 135 +0.20(+0.48%)
Mar 20, 2023 41.30 41.30 41.30 41.30 294 +0.04(+0.10%)
Mar 13, 2023 41.26 0 -0.68(-1.62%)
Mar 07, 2023 41.94 75 -0.06(-0.14%)
Feb 27, 2023 42.00 0 +0.30(+0.72%)
Feb 23, 2023 41.70 3 +0.00(+0.00%)
Feb 21, 2023 41.70 1 +0.00(+0.00%)
Feb 15, 2023 41.70 0 +0.00(+0.00%)
Feb 14, 2023 41.70 41.70 41.70 41.70 141 +0.02(+0.05%)
Feb 13, 2023 41.67 41.68 41.67 41.68 448 +0.67(+1.63%)
Jan 31, 2023 41.01 0 -0.50(-1.20%)
Jan 24, 2023 41.51 0 -0.47(-1.12%)
Jan 18, 2023 41.98 0 -0.02(-0.05%)
Jan 17, 2023 42.00 42.00 42.00 42.00 100 +0.00(+0.00%)
Jan 13, 2023 41.02 42.00 41.01 42.00 5,250 +1.45(+3.58%)
Jan 09, 2023 40.55 0 +0.05(+0.12%)
Jan 03, 2023 40.50 0 -2.50(-5.81%)
Dec 30, 2022 42.74 43.00 42.74 43.00 250 +0.26(+0.61%)
Dec 22, 2022 42.74 0 +2.23(+5.50%)
Dec 21, 2022 40.51 40.51 40.51 40.51 191 +0.00(+0.00%)
Dec 20, 2022 41.00 41.00 40.50 40.51 804 -0.99(-2.39%)
Dec 14, 2022 41.50 50 +0.50(+1.22%)
Dec 12, 2022 41.00 0 -1.74(-4.07%)
Dec 09, 2022 42.74 42.74 42.74 42.74 100 +0.00(+0.00%)
Dec 08, 2022 42.74 42.74 42.74 42.74 100 -0.26(-0.60%)
Dec 06, 2022 43.00 0 +2.50(+6.17%)
Dec 02, 2022 40.50 0 -2.99(-6.88%)
Nov 28, 2022 43.49 0 +3.48(+8.70%)
Nov 23, 2022 40.01 0 -0.49(-1.21%)
Nov 22, 2022 40.50 40.50 40.49 40.50 1,247 +1.00(+2.53%)
Nov 18, 2022 39.50 0 +0.25(+0.64%)
Nov 17, 2022 40.52 40.52 39.25 39.25 8,225 -1.25(-3.09%)
Nov 07, 2022 40.50 0 -5.50(-11.96%)
Nov 02, 2022 46.00 0 +5.50(+13.58%)
Nov 01, 2022 40.50 40.50 39.88 40.50 1,750 +0.75(+1.89%)
Oct 24, 2022 39.75 0 +0.75(+1.92%)
Oct 21, 2022 39.00 39.00 39.00 39.00 100 -0.50(-1.27%)
Oct 20, 2022 40.00 40.00 39.50 39.50 2,200 -0.50(-1.25%)
Oct 18, 2022 40.00 0 +0.36(+0.91%)
Oct 17, 2022 39.64 39.64 39.64 39.64 100 +0.39(+0.99%)
Oct 14, 2022 38.00 39.25 38.00 39.25 2,677 +2.74(+7.50%)
Oct 11, 2022 36.51 0 -1.49(-3.92%)
Oct 07, 2022 38.00 0 +0.00(+0.00%)
Oct 05, 2022 38.00 0 +0.25(+0.66%)
Oct 04, 2022 37.00 37.75 37.00 37.75 1,355 +0.75(+2.03%)
Sep 27, 2022 37.00 0 -1.50(-3.90%)
Sep 22, 2022 38.50 0 +1.10(+2.94%)
Sep 21, 2022 37.40 37.40 37.15 37.40 6,000 -0.20(-0.53%)
Sep 07, 2022 37.60 0 +0.45(+1.21%)
Aug 31, 2022 37.15 50 +0.15(+0.41%)
Aug 30, 2022 36.99 37.00 36.99 37.00 1,555 +0.00(+0.00%)
Aug 25, 2022 37.00 10 +0.00(+0.00%)
Aug 23, 2022 37.00 0 +0.00(+0.00%)
Aug 22, 2022 37.00 37.00 37.00 37.00 500 +0.00(+0.00%)
Aug 18, 2022 37.00 0 +0.00(+0.00%)
Aug 17, 2022 37.00 37.00 37.00 37.00 3,725 +1.23(+3.44%)
Aug 15, 2022 35.77 0 +0.00(+0.00%)
Aug 12, 2022 35.80 35.80 35.77 35.77 775 -1.22(-3.30%)
Aug 11, 2022 36.99 36.99 36.99 36.99 578 +1.39(+3.90%)
Aug 05, 2022 35.60 73 +0.00(+0.00%)
Aug 04, 2022 35.60 35.60 35.60 35.60 100 -1.18(-3.21%)
Jul 29, 2022 36.78 0 -0.20(-0.54%)
Jul 22, 2022 36.98 0 +2.86(+8.38%)
Jul 21, 2022 36.00 36.00 34.12 34.12 1,168 -2.24(-6.16%)
Jul 20, 2022 36.36 36.36 36.36 36.36 102 -0.62(-1.68%)
Jul 18, 2022 36.98 65 +0.00(+0.00%)
Jul 15, 2022 36.00 36.98 36.00 36.98 611 +2.98(+8.76%)
Jul 11, 2022 34.00 0 +0.00(+0.00%)
Jul 06, 2022 34.00 0 +0.00(+0.00%)
Jul 05, 2022 34.00 34.00 34.00 34.00 195 +0.00(+0.00%)
Jul 01, 2022 35.25 35.28 34.00 34.00 5,601 -1.27(-3.60%)
Jun 30, 2022 36.00 36.00 35.27 35.27 3,390 -0.73(-2.03%)
Jun 29, 2022 37.50 37.50 36.00 36.00 1,313 -3.00(-7.69%)
Jun 28, 2022 39.00 39.00 39.00 39.00 340 +1.25(+3.31%)
Jun 27, 2022 37.75 37.75 37.75 37.75 162 -0.25(-0.66%)
Jun 24, 2022 38.00 38.00 38.00 38.00 150 +0.30(+0.80%)
Jun 22, 2022 37.70 0 -0.11(-0.29%)
Jun 21, 2022 38.99 38.99 37.81 37.81 300 +0.06(+0.16%)
Jun 13, 2022 37.75 0 -1.01(-2.61%)
Jun 10, 2022 39.85 39.85 38.76 38.76 2,033 -1.24(-3.10%)
Jun 08, 2022 40.00 0 +0.00(+0.00%)
Jun 07, 2022 42.55 42.56 39.85 40.00 18,705 -3.50(-8.05%)
Jun 06, 2022 43.50 43.50 43.50 43.50 768 +0.20(+0.46%)
Jun 03, 2022 43.30 43.30 43.30 43.30 384 +0.00(+0.00%)
Jun 01, 2022 43.30 0 -1.21(-2.72%)
May 27, 2022 44.51 0 -0.01(-0.02%)
May 26, 2022 44.52 44.52 44.52 44.52 328 -0.08(-0.18%)
May 24, 2022 44.60 0 -0.56(-1.23%)
May 23, 2022 45.00 45.16 44.60 45.16 950 +0.16(+0.35%)
May 20, 2022 45.00 45.00 45.00 45.00 715 -0.30(-0.66%)
May 19, 2022 45.00 45.30 44.54 45.30 2,000 +0.30(+0.67%)
May 12, 2022 45.00 0 +0.48(+1.08%)
May 09, 2022 44.52 0 -2.98(-6.27%)
May 04, 2022 47.50 0 +1.90(+4.17%)
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.