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

Cnb Community Bancorp Inc (OP: CNBB )

33.26 +0.26 (+0.79%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 22, 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 (%)
May 22, 2024 33.16 33.26 33.16 33.26 6,089 +0.26(+0.79%)
May 21, 2024 33.11 33.25 33.00 33.00 3,439 -0.50(-1.49%)
May 20, 2024 33.25 33.50 33.25 33.50 1,850 +0.26(+0.78%)
May 15, 2024 33.24 0 -0.01(-0.03%)
May 14, 2024 33.25 33.25 33.25 33.25 500 +0.25(+0.76%)
May 09, 2024 33.00 0 +0.00(+0.00%)
May 08, 2024 33.00 33.00 33.00 33.00 250 -0.60(-1.79%)
May 07, 2024 33.85 33.85 33.60 33.60 210 -0.20(-0.59%)
May 02, 2024 33.80 0 -0.19(-0.56%)
Apr 30, 2024 33.99 0 +0.00(+0.00%)
Apr 19, 2024 33.99 79 -0.01(-0.03%)
Apr 18, 2024 34.00 34.00 34.00 34.00 380 +0.00(+0.00%)
Apr 17, 2024 34.23 34.23 34.00 34.00 3,600 -0.21(-0.61%)
Apr 15, 2024 34.21 0 -0.09(-0.26%)
Apr 11, 2024 34.30 0 -0.95(-2.70%)
Apr 08, 2024 35.25 0 +0.72(+2.08%)
Apr 01, 2024 34.53 0 +0.02(+0.07%)
Mar 27, 2024 34.51 0 -0.14(-0.40%)
Mar 21, 2024 34.65 0 +0.00(+0.00%)
Mar 18, 2024 34.65 0 +0.04(+0.12%)
Mar 13, 2024 34.61 0 -0.00(-0.00%)
Mar 11, 2024 34.61 0 -0.64(-1.81%)
Mar 05, 2024 35.25 0 -0.24(-0.68%)
Mar 04, 2024 35.49 35.49 35.49 35.49 101 +0.49(+1.40%)
Feb 23, 2024 35.00 0 -0.25(-0.71%)
Feb 15, 2024 35.25 50 +0.00(+0.00%)
Feb 09, 2024 35.25 0 +0.24(+0.69%)
Feb 07, 2024 35.01 0 -0.48(-1.35%)
Feb 01, 2024 35.49 0 +0.42(+1.20%)
Jan 31, 2024 35.25 35.35 35.07 35.07 499 -0.08(-0.23%)
Jan 29, 2024 35.15 0 -0.10(-0.28%)
Jan 26, 2024 35.25 35.25 35.25 35.25 100 +0.23(+0.66%)
Jan 23, 2024 35.02 0 -0.01(-0.03%)
Jan 22, 2024 34.56 35.25 34.56 35.03 3,769 -0.47(-1.32%)
Jan 19, 2024 35.00 35.50 35.00 35.50 1,700 +0.50(+1.43%)
Jan 18, 2024 35.00 35.00 35.00 35.00 1,000 +0.00(+0.01%)
Jan 17, 2024 35.00 35.00 35.00 35.00 200 +0.40(+1.15%)
Jan 16, 2024 35.01 35.01 34.60 34.60 2,275 -0.90(-2.54%)
Jan 12, 2024 35.25 35.50 35.25 35.50 806 +0.50(+1.43%)
Jan 11, 2024 35.00 35.00 35.00 35.00 599 -0.01(-0.03%)
Jan 08, 2024 35.01 2 -0.01(-0.03%)
Jan 05, 2024 35.02 35.02 35.02 35.02 200 -0.48(-1.35%)
Dec 29, 2023 35.50 0 +0.50(+1.43%)
Dec 28, 2023 35.00 35.00 35.00 35.00 333 -0.50(-1.41%)
Dec 26, 2023 35.50 0 +0.24(+0.68%)
Dec 22, 2023 35.26 35.26 35.26 35.26 179 -0.24(-0.68%)
Dec 21, 2023 35.50 35.50 35.50 35.50 200 +0.10(+0.28%)
Dec 20, 2023 35.30 35.40 35.30 35.40 919 -0.60(-1.67%)
Dec 18, 2023 36.00 0 +0.40(+1.12%)
Dec 15, 2023 35.40 35.60 35.40 35.60 700 +0.35(+0.99%)
Dec 14, 2023 35.25 35.25 35.25 35.25 300 +0.00(+0.00%)
Dec 12, 2023 35.25 63 +0.00(+0.00%)
Dec 08, 2023 35.25 0 +0.00(+0.00%)
Dec 06, 2023 35.25 0 -0.15(-0.42%)
Dec 04, 2023 35.40 0 +0.15(+0.43%)
Dec 01, 2023 35.25 35.25 35.25 35.25 490 +0.00(+0.00%)
Nov 30, 2023 35.25 35.25 35.25 35.25 408 +0.00(+0.00%)
Nov 29, 2023 35.25 35.25 35.25 35.25 100 +0.00(+0.00%)
Nov 28, 2023 35.25 35.25 35.25 35.25 100 -0.25(-0.70%)
Nov 22, 2023 35.50 0 +0.30(+0.85%)
Nov 20, 2023 35.20 0 -0.03(-0.09%)
Nov 17, 2023 35.50 35.50 35.23 35.23 4,134 -0.12(-0.34%)
Nov 16, 2023 35.25 35.35 35.25 35.35 300 +0.10(+0.28%)
Nov 15, 2023 35.15 35.25 35.15 35.25 410 +0.25(+0.71%)
Nov 14, 2023 35.00 35.00 35.00 35.00 885 +0.25(+0.72%)
Nov 10, 2023 34.75 0 -0.10(-0.29%)
Nov 07, 2023 34.85 15 +0.10(+0.29%)
Nov 06, 2023 34.75 34.75 34.75 34.75 100 -0.25(-0.71%)
Oct 31, 2023 35.00 50 -0.50(-1.41%)
Oct 27, 2023 35.50 0 -0.08(-0.22%)
Oct 25, 2023 35.58 0 +0.03(+0.08%)
Oct 24, 2023 35.60 35.60 35.55 35.55 4,376 -1.44(-3.89%)
Oct 18, 2023 36.99 0 +0.99(+2.75%)
Oct 13, 2023 36.00 0 +0.59(+1.67%)
Oct 12, 2023 35.41 35.42 35.41 35.41 1,372 +0.21(+0.60%)
Oct 05, 2023 35.20 1 +0.08(+0.23%)
Oct 02, 2023 35.12 0 +0.18(+0.52%)
Sep 26, 2023 34.94 70 +0.12(+0.34%)
Sep 15, 2023 34.82 0 -0.18(-0.51%)
Sep 13, 2023 35.00 0 +0.43(+1.24%)
Sep 11, 2023 34.57 1 +0.26(+0.76%)
Sep 08, 2023 34.32 34.32 34.31 34.31 2,995 -0.45(-1.29%)
Sep 05, 2023 34.76 25 -0.24(-0.69%)
Aug 25, 2023 35.00 0 +0.00(+0.00%)
Aug 16, 2023 35.00 257 -1.50(-4.11%)
Aug 15, 2023 36.50 36.50 36.45 36.50 375 +0.50(+1.39%)
Aug 01, 2023 36.00 116 +0.15(+0.42%)
Jul 31, 2023 35.86 35.86 35.85 35.85 1,989 +0.03(+0.08%)
Jul 28, 2023 35.82 35.82 35.82 35.82 750 +0.02(+0.06%)
Jul 27, 2023 35.80 35.80 35.80 35.80 335 -0.27(-0.76%)
Jul 21, 2023 36.07 0 +0.31(+0.87%)
Jul 19, 2023 35.76 0 -0.24(-0.67%)
Jul 11, 2023 36.00 100 +0.00(+0.00%)
Jul 10, 2023 36.00 36.00 36.00 36.00 100 +0.00(+0.00%)
Jul 07, 2023 36.00 36.00 36.00 36.00 900 +0.39(+1.10%)
Jun 29, 2023 35.61 10 +0.01(+0.03%)
Jun 27, 2023 35.60 0 +0.09(+0.25%)
Jun 15, 2023 35.51 0 -0.34(-0.95%)
Jun 13, 2023 35.85 0 -0.65(-1.78%)
Jun 12, 2023 35.75 36.50 35.75 36.50 1,722 -0.01(-0.03%)
Jun 08, 2023 36.51 0 -0.49(-1.32%)
Jun 06, 2023 37.00 0 +1.00(+2.78%)
Jun 05, 2023 36.00 36.00 36.00 36.00 100 -1.00(-2.70%)
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.