S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
CNB Community Bancorp Inc (QX) (CNBB)
CNB Community Bancorp Inc (QX) (CNBB) Historical

CNBB CNB Community Bancorp Inc (QX)

33.12

0.01 (0.03%)

May 31 2024 - Closed

Delayed by 15 minutes

CNBB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	33.12	0.01	0.03%	33.11	33.12	33.11	900
May 30 2024	33.11	-0.14	-0.42%	33.11	33.11	33.11	1,400
May 29 2024	33.25	-0.73	-2.15%	33.50	33.50	33.25	200
May 28 2024	33.98	0.73	2.20%	33.98	33.98	33.98	100
May 24 2024	33.25	0.00	0.00%	33.25	33.25	33.25	0
May 23 2024	33.25	-0.01	-0.03%	33.25	33.25	33.25	7,754
May 22 2024	33.26	0.26	0.79%	33.16	33.26	33.15	6,089
May 21 2024	33.00	-0.50	-1.49%	33.113	33.25	33.00	3,439
May 20 2024	33.50	0.26	0.78%	33.25	33.50	33.25	1,850
May 17 2024	33.24	0.00	0.00%	33.24	33.24	33.24	0
May 16 2024	33.24	0.00	0.00%	33.24	33.24	33.24	0
May 15 2024	33.24	-0.01	-0.03%	33.25	33.25	33.24	1,300
May 14 2024	33.25	0.25	0.76%	33.25	33.25	33.25	500
May 13 2024	33.00	0.00	0.00%	33.00	33.00	33.00	0
May 10 2024	33.00	0.00	0.00%	33.00	33.00	33.00	0
May 09 2024	33.00	0.00	0.00%	33.00	33.00	33.00	100
May 08 2024	33.00	-0.60	-1.79%	33.00	33.00	33.00	250
May 07 2024	33.60	-0.20	-0.59%	33.85	33.85	33.60	210
May 06 2024	33.80	0.00	0.00%	33.80	33.80	33.80	0
May 03 2024	33.80	0.00	0.00%	33.80	33.80	33.80	0
May 02 2024	33.80	-0.19	-0.56%	33.85	33.85	33.80	1,720
May 01 2024	33.99	0.00	0.00%	33.99	33.99	33.99	0
Apr 30 2024	33.99	0.00	0.00%	33.99	33.99	33.99	300
Apr 29 2024	33.99	0.00	0.00%	33.99	33.99	33.99	0
Apr 26 2024	33.99	0.00	0.00%	33.99	33.99	33.99	0
Apr 25 2024	33.99	0.00	0.00%	33.99	33.99	33.99	0
Apr 24 2024	33.99	0.00	0.00%	33.99	33.99	33.99	0
Apr 23 2024	33.99	0.00	0.00%	33.99	33.99	33.99	0
Apr 22 2024	33.99	0.00	0.00%	33.99	33.99	33.99	0
Apr 19 2024	33.99	-0.01	-0.03%	34.00	34.00	33.99	625
Apr 18 2024	34.00	0.00	0.00%	34.00	34.00	34.00	380
Apr 17 2024	34.00	-0.21	-0.61%	34.23	34.23	34.00	3,600
Apr 16 2024	34.21	0.00	0.00%	34.21	34.21	34.21	0
Apr 15 2024	34.21	-0.09	-0.26%	34.22	34.22	34.21	200
Apr 12 2024	34.30	0.00	0.00%	34.30	34.30	34.30	0
Apr 11 2024	34.30	-0.95	-2.70%	34.75	34.75	34.20	2,541
Apr 10 2024	35.25	0.00	0.00%	35.25	35.25	35.25	0
Apr 09 2024	35.25	0.00	0.00%	35.25	35.25	35.25	0
Apr 08 2024	35.25	0.72	2.08%	35.25	35.25	35.25	499
Apr 05 2024	34.5325	0.00	0.00%	34.5325	34.5325	34.5325	0
Apr 04 2024	34.5325	0.00	0.00%	34.5325	34.5325	34.5325	0
Apr 03 2024	34.5325	0.00	0.00%	34.5325	34.5325	34.5325	0
Apr 02 2024	34.5325	0.00	0.00%	34.5325	34.5325	34.5325	0
Apr 01 2024	34.5325	0.02	0.07%	34.54	34.54	34.5325	940
Mar 28 2024	34.51	0.00	0.00%	34.51	34.51	34.51	0
Mar 27 2024	34.51	-0.14	-0.40%	35.25	35.50	34.51	4,903
Mar 26 2024	34.65	0.00	0.00%	34.65	34.65	34.65	0
Mar 25 2024	34.65	0.00	0.00%	34.65	34.65	34.65	0
Mar 22 2024	34.65	0.00	0.00%	34.65	34.65	34.65	0
Mar 21 2024	34.65	0.00	0.00%	35.00	35.00	34.65	1,336
Mar 20 2024	34.65	0.00	0.00%	34.65	34.65	34.65	0
Mar 19 2024	34.65	0.00	0.00%	34.65	34.65	34.65	0
Mar 18 2024	34.65	0.04	0.12%	34.65	34.65	34.65	356
Mar 15 2024	34.61	0.00	0.00%	34.61	34.61	34.61	0
Mar 14 2024	34.61	0.00	0.00%	34.61	34.61	34.61	0
Mar 13 2024	34.61	0.00	0.00%	34.61	34.61	34.61	1,000
Mar 12 2024	34.6117	0.00	0.00%	34.6117	34.6117	34.6117	0
Mar 11 2024	34.6117	-0.64	-1.81%	34.6117	34.6117	34.6117	300
Mar 08 2024	35.25	0.00	0.00%	35.25	35.25	35.25	0
Mar 07 2024	35.25	0.00	0.00%	35.25	35.25	35.25	0
Mar 06 2024	35.25	0.00	0.00%	35.25	35.25	35.25	0
Mar 05 2024	35.25	-0.24	-0.68%	35.50	35.50	35.25	500
Mar 04 2024	35.49	0.49	1.40%	35.49	35.49	35.49	101

CNB Community Bancorp (QX)

Bristol Wtr.8t%

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions