UK markets open in 5 hours 17 minutes
NIKKEI 225
39,728.56 +97.50 (+0.25%) HANG SENG
17,669.42 -49.19 (-0.28%) CRUDE OIL
83.49 +0.11 (+0.13%) GOLD FUTURES
2,342.10 +3.20 (+0.14%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,666.91 -592.77 (-1.18%)
CNB Community Bancorp, Inc. (CNBB)
OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
At close: 12:01PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 28 Jun 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 100 |
| 28 Jun 2024 | 0.29 Dividend | |||||
| 27 Jun 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 32.76 | - |
| 26 Jun 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 32.76 | 100 |
| 25 Jun 2024 | 33.06 | 33.06 | 33.05 | 33.05 | 32.76 | 6,120 |
| 24 Jun 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 32.75 | - |
| 21 Jun 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 32.75 | - |
| 20 Jun 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 32.75 | - |
| 18 Jun 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 32.75 | - |
| 17 Jun 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 32.75 | 1,535 |
| 14 Jun 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 32.75 | - |
| 13 Jun 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 32.75 | - |
| 12 Jun 2024 | 33.02 | 33.04 | 33.00 | 33.04 | 32.75 | 1,335 |
| 11 Jun 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 32.76 | 2,000 |
| 10 Jun 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 32.96 | 100 |
| 07 Jun 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 32.76 | - |
| 06 Jun 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 32.76 | 100 |
| 05 Jun 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 32.77 | - |
| 04 Jun 2024 | 33.25 | 33.25 | 33.06 | 33.06 | 32.77 | 1,700 |
| 03 Jun 2024 | 33.12 | 33.12 | 33.02 | 33.02 | 32.73 | 1,600 |
| 31 May 2024 | 33.11 | 33.12 | 33.11 | 33.12 | 32.83 | 900 |
| 30 May 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 32.82 | 1,400 |
| 29 May 2024 | 33.50 | 33.50 | 33.25 | 33.25 | 32.96 | 200 |
| 28 May 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.68 | 100 |
| 24 May 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 32.96 | - |
| 23 May 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 32.96 | 7,754 |
| 22 May 2024 | 33.16 | 33.26 | 33.16 | 33.26 | 32.97 | 6,089 |
| 21 May 2024 | 33.11 | 33.25 | 33.00 | 33.00 | 32.71 | 3,439 |
| 20 May 2024 | 33.25 | 33.50 | 33.25 | 33.50 | 33.21 | 1,850 |
| 17 May 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 32.95 | - |
| 16 May 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 32.95 | - |
| 15 May 2024 | 33.25 | 33.25 | 33.24 | 33.24 | 32.95 | 1,300 |
| 14 May 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 32.96 | 500 |
| 13 May 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.71 | - |
| 10 May 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.71 | - |
| 09 May 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.71 | 100 |
| 08 May 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.71 | 250 |
| 07 May 2024 | 33.85 | 33.85 | 33.60 | 33.60 | 33.31 | 210 |
| 06 May 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.50 | - |
| 03 May 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.50 | - |
| 02 May 2024 | 33.85 | 33.85 | 33.80 | 33.80 | 33.50 | 1,720 |
| 01 May 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.69 | - |
| 30 Apr 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.69 | 300 |
| 29 Apr 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.69 | - |
| 26 Apr 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.69 | - |
| 25 Apr 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.69 | - |
| 24 Apr 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.69 | - |
| 23 Apr 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.69 | - |
| 22 Apr 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.69 | - |
| 19 Apr 2024 | 34.00 | 34.00 | 33.99 | 33.99 | 33.69 | 625 |
| 18 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.70 | 380 |
| 17 Apr 2024 | 34.23 | 34.23 | 34.00 | 34.00 | 33.70 | 3,600 |
| 16 Apr 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 33.91 | - |
| 15 Apr 2024 | 34.22 | 34.22 | 34.21 | 34.21 | 33.91 | 200 |
| 12 Apr 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.00 | - |
| 11 Apr 2024 | 34.75 | 34.75 | 34.20 | 34.30 | 34.00 | 2,541 |
| 10 Apr 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.94 | - |
| 09 Apr 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.94 | - |
| 08 Apr 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.94 | 499 |
| 05 Apr 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.23 | - |
| 04 Apr 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.23 | - |
| 03 Apr 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.23 | - |
| 02 Apr 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.23 | - |
| 01 Apr 2024 | 34.54 | 34.54 | 34.53 | 34.53 | 34.23 | 940 |
| 28 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.21 | - |
| 27 Mar 2024 | 35.25 | 35.50 | 34.51 | 34.51 | 34.21 | 4,903 |
| 27 Mar 2024 | 0.29 Dividend | |||||
| 26 Mar 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.06 | - |
| 25 Mar 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.06 | - |
| 22 Mar 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.06 | - |
| 21 Mar 2024 | 35.00 | 35.00 | 34.65 | 34.65 | 34.06 | 1,336 |
| 20 Mar 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.06 | - |
| 19 Mar 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.06 | - |
| 18 Mar 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.06 | 356 |
| 15 Mar 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.02 | - |
| 14 Mar 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.02 | - |
| 13 Mar 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.02 | 1,000 |
| 12 Mar 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.02 | - |
| 11 Mar 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.02 | 300 |
| 08 Mar 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.65 | - |
| 07 Mar 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.65 | - |
| 06 Mar 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.65 | - |
| 05 Mar 2024 | 35.50 | 35.50 | 35.25 | 35.25 | 34.65 | 500 |
| 04 Mar 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 34.88 | 101 |
| 01 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.40 | - |
| 29 Feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.40 | - |
| 28 Feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.40 | - |
| 27 Feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.40 | - |
| 26 Feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.40 | - |
| 23 Feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.40 | 938 |
| 22 Feb 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.65 | - |
| 21 Feb 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.65 | - |
| 20 Feb 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.65 | - |
| 16 Feb 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.65 | - |
| 15 Feb 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.65 | 100 |
| 14 Feb 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.65 | - |
| 13 Feb 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.65 | - |
| 12 Feb 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.65 | - |
| 09 Feb 2024 | 35.20 | 35.25 | 35.20 | 35.25 | 34.65 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.