Cnb Community Bancorp Inc (CNBB) Historical Stock Data
34.00 ↑0.00 (0.00%)
As of Market Close on April 17th, 2024.
Historical Data
In the past 30 trading days, CNBB is down -0.07% a day on average. There have been 20 days where Cnb Community Bancorp Inc closed green and 10 days where CNBB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 34.23 | 34.00 | ↓$0.23 (-0.67%) | 34.00 | 34.23 | 3.60K |
| 2024-04-15 | 34.22 | 34.21 | ↓$0.01 (-0.03%) | 34.21 | 34.22 | 200 |
| 2024-04-11 | 34.75 | 34.30 | ↓$0.45 (-1.29%) | 34.20 | 34.75 | 2.54K |
| 2024-04-08 | 35.25 | 35.25 | ↑$0.00 (0.00%) | 35.25 | 35.25 | 499 |
| 2024-04-01 | 34.54 | 34.53 | ↓$0.01 (-0.02%) | 34.53 | 34.54 | 0.94K |
| 2024-03-27 | 35.25 | 34.51 | ↓$0.74 (-2.10%) | 34.51 | 35.50 | 4.90K |
| 2024-03-21 | 35.00 | 34.65 | ↓$0.35 (-1.00%) | 34.65 | 35.00 | 1.34K |
| 2024-03-18 | 34.65 | 34.65 | ↑$0.00 (0.00%) | 34.65 | 34.65 | 356 |
| 2024-03-13 | 34.61 | 34.61 | ↑$0.00 (0.00%) | 34.61 | 34.61 | 1K |
| 2024-03-11 | 34.61 | 34.61 | ↑$0.00 (0.00%) | 34.61 | 34.61 | 300 |
| 2024-03-05 | 35.50 | 35.25 | ↓$0.25 (-0.70%) | 35.25 | 35.50 | 500 |
| 2024-03-04 | 35.49 | 35.49 | ↑$0.00 (0.00%) | 35.49 | 35.49 | 101 |
| 2024-02-23 | 35.00 | 35.00 | ↑$0.00 (0.00%) | 35.00 | 35.00 | 0.94K |
| 2024-02-15 | 35.25 | 35.25 | ↑$0.00 (0.00%) | 35.25 | 35.25 | 100 |
| 2024-02-09 | 35.20 | 35.25 | ↑$0.05 (0.14%) | 35.20 | 35.25 | 200 |
| 2024-02-07 | 35.04 | 35.01 | ↓$0.03 (-0.09%) | 35.01 | 35.04 | 702 |
| 2024-02-01 | 35.49 | 35.49 | ↑$0.00 (0.00%) | 35.49 | 35.49 | 100 |
| 2024-01-31 | 35.25 | 35.07 | ↓$0.18 (-0.51%) | 35.07 | 35.35 | 499 |
| 2024-01-29 | 35.10 | 35.15 | ↑$0.05 (0.14%) | 35.05 | 35.15 | 502 |
| 2024-01-26 | 35.25 | 35.25 | ↑$0.00 (0.00%) | 35.25 | 35.25 | 100 |
| 2024-01-23 | 35.02 | 35.02 | ↑$0.00 (0.00%) | 35.02 | 35.02 | 1.45K |
| 2024-01-22 | 34.56 | 35.03 | ↑$0.47 (1.36%) | 34.56 | 35.25 | 3.77K |
| 2024-01-19 | 35.00 | 35.50 | ↑$0.50 (1.43%) | 35.00 | 35.50 | 1.70K |
| 2024-01-18 | 35.00 | 35.00 | ↑$0.00 (0.00%) | 35.00 | 35.00 | 1K |
| 2024-01-17 | 35.00 | 35.00 | ↑$0.00 (0.00%) | 35.00 | 35.00 | 200 |
| 2024-01-16 | 35.01 | 34.60 | ↓$0.41 (-1.17%) | 34.60 | 35.01 | 2.23K |
| 2024-01-12 | 35.25 | 35.50 | ↑$0.25 (0.71%) | 35.25 | 35.50 | 806 |
| 2024-01-11 | 35.00 | 35.00 | ↑$0.00 (0.00%) | 35.00 | 35.00 | 599 |
| 2024-01-08 | 34.42 | 35.01 | ↑$0.59 (1.71%) | 34.42 | 35.03 | 6.28K |
| 2024-01-05 | 35.02 | 35.02 | ↑$0.00 (0.00%) | 35.02 | 35.02 | 200 |
Create an account or log in to view more rows.
$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 !
$CNBB Bearish..
$CNBB Pamp it higher...
$CNBB must buyyy
$CNBB watch for another rejection up here
$CNBB diamond balls