Cnb Community Bancorp Inc (CNBB) Historical Stock Data
41.00 ↑0.50 (1.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNBB is up 0.33% a day on average. There have been 25 days where Cnb Community Bancorp Inc closed green and 5 days where CNBB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 41.00 | 41.00 | ↑$0.00 (0.00%) | 41.00 | 41.00 | 1.30K |
| 2024-11-15 | 40.50 | 40.50 | ↑$0.00 (0.00%) | 40.50 | 40.50 | 300 |
| 2024-11-08 | 40.50 | 39.62 | ↓$0.88 (-2.17%) | 39.62 | 40.50 | 1.40K |
| 2024-11-01 | 40.01 | 40.01 | ↑$0.00 (0.00%) | 40.01 | 40.01 | 100 |
| 2024-10-11 | 38.39 | 39.50 | ↑$1.11 (2.89%) | 38.39 | 39.50 | 638 |
| 2024-10-04 | 38.00 | 38.00 | ↑$0.00 (0.00%) | 38.00 | 38.00 | 627 |
| 2024-10-03 | 38.10 | 38.10 | ↑$0.00 (0.00%) | 38.10 | 38.10 | 3 |
| 2024-09-27 | 38.06 | 38.06 | ↑$0.00 (0.00%) | 38.06 | 38.06 | 200 |
| 2024-09-20 | 38.15 | 38.12 | ↓$0.03 (-0.08%) | 38.10 | 38.15 | 200 |
| 2024-09-06 | 38.07 | 38.07 | ↑$0.00 (0.00%) | 38.07 | 38.07 | 700 |
| 2024-08-23 | 34.60 | 38.00 | ↑$3.40 (9.83%) | 34.60 | 38.00 | 1K |
| 2024-08-21 | 34.75 | 34.75 | ↑$0.00 (0.00%) | 34.75 | 34.75 | 1.82K |
| 2024-08-19 | 34.75 | 34.75 | ↑$0.00 (0.00%) | 34.75 | 34.75 | 237 |
| 2024-08-15 | 34.75 | 34.75 | ↑$0.00 (0.00%) | 34.75 | 34.75 | 350 |
| 2024-08-14 | 34.75 | 34.75 | ↑$0.00 (0.00%) | 34.75 | 34.75 | 100 |
| 2024-08-13 | 34.75 | 34.75 | ↑$0.00 (0.00%) | 34.75 | 34.75 | 305 |
| 2024-08-12 | 34.50 | 34.50 | ↑$0.00 (0.00%) | 34.50 | 34.50 | 100 |
| 2024-08-08 | 34.49 | 34.50 | ↑$0.01 (0.03%) | 34.49 | 34.50 | 213 |
| 2024-08-07 | 34.25 | 34.49 | ↑$0.24 (0.70%) | 34.25 | 34.49 | 1.65K |
| 2024-08-05 | 34.25 | 34.25 | ↑$0.00 (0.00%) | 34.25 | 34.25 | 1.10K |
| 2024-08-02 | 34.25 | 34.25 | ↑$0.00 (0.00%) | 34.25 | 34.26 | 1.20K |
| 2024-07-31 | 34.26 | 34.26 | ↑$0.00 (0.00%) | 34.26 | 34.26 | 414 |
| 2024-07-26 | 34.50 | 34.25 | ↓$0.25 (-0.72%) | 34.00 | 34.50 | 400 |
| 2024-07-25 | 34.50 | 34.50 | ↑$0.00 (0.00%) | 34.50 | 34.50 | 100 |
| 2024-07-23 | 33.60 | 33.60 | ↑$0.00 (0.00%) | 33.60 | 33.60 | 273 |
| 2024-07-22 | 34.25 | 34.00 | ↓$0.25 (-0.73%) | 34.00 | 34.25 | 550 |
| 2024-07-18 | 34.00 | 34.00 | ↑$0.00 (0.00%) | 34.00 | 34.00 | 812 |
| 2024-07-17 | 34.00 | 33.67 | ↓$0.33 (-0.97%) | 33.67 | 34.00 | 1.28K |
| 2024-07-16 | 33.67 | 34.00 | ↑$0.33 (0.98%) | 33.67 | 34.00 | 0.95K |
| 2024-07-15 | 33.50 | 33.50 | ↑$0.00 (0.00%) | 33.50 | 33.50 | 100 |
Create an account or log in to view more rows.
$CNBB who else excited??
$CNBB The United States stock market is going to crash.
$CNBB Buy now
$CNBB somebody knows something
$CNBB I already know
tomorrow the bulls going to say "next week" just like every week.
$CNBB bounce back baby
$CNBB the best advice has been no stop losses. Would have cost a fortune!!!
$CNBB search and destroy bears!!
$CNBB lets go <3
$CNBB Take it Bears !