Canandaigua National Corporation (CE) (CNND)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 162.5 | 0 | 0 | 0 | CS |
| 4 | -20.5 | -11.2021857923 | 183 | 183 | 161 | 327 | 172.26476578 | CS |
| 12 | -44.5 | -21.4975845411 | 207 | 207 | 161 | 166 | 180.41586311 | CS |
| 26 | -30.62 | -15.8554266777 | 193.12 | 212 | 161 | 192 | 194.24836976 | CS |
| 52 | -18 | -9.97229916898 | 180.5 | 213 | 161 | 210 | 195.63739078 | CS |
| 156 | -71.3 | -30.496150556 | 233.8 | 280 | 95.5 | 222 | 216.50003418 | CS |
| 260 | -40.5 | -19.9507389163 | 203 | 310 | 95.5 | 129 | 211.24483766 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738708080 | 162.5 | 1.5 | 0.93 | 162.5 | 162.5 | 162.5 | 100 |
| 1738621320 | 161 | 0 | 0.00 | 161 | 161 | 161 | 0 |
| 1738362120 | 161 | 0 | 0.00 | 161 | 161 | 161 | 0 |
| 1738275720 | 161 | 0 | 0.00 | 161 | 161 | 161 | 0 |
| 1738189320 | 161 | 0 | 0.00 | 161 | 161 | 161 | 0 |
| 1738102920 | 161 | 0 | 0.00 | 161 | 161 | 161 | 0 |
| 1738016520 | 161 | 0 | 0.00 | 161 | 161 | 161 | 0 |
| 1737757320 | 161 | 0 | 0.00 | 161 | 161 | 161 | 0 |
| 1737670920 | 161 | 0 | 0.00 | 161 | 161 | 161 | 0 |
| 1737584520 | 161 | 0 | 0.00 | 161 | 161 | 161 | 0 |
| 1737498120 | 161 | 0 | 0.00 | 161 | 161 | 161 | 0 |
| 1737152520 | 161 | 0 | 0.00 | 161 | 161 | 161 | 0 |
| 1737066120 | 161 | 0 | 0.00 | 161 | 161 | 161 | 0 |
| 1736979720 | 161 | 0 | 0.00 | 161 | 161 | 161 | 0 |
| 1736893320 | 161 | 0 | 0.00 | 161 | 161 | 161 | 0 |
| 1736806920 | 161 | 0 | 0.00 | 161 | 161 | 161 | 0 |
| 1736547720 | 161 | -19 | -10.56 | 180 | 180 | 161 | 300 |
| 1736375340 | 180 | 3 | 1.69 | 180 | 180 | 180 | 50 |
| 1736288940 | 177 | -6 | -3.28 | 183 | 183 | 177 | 632 |
| 1736202540 | 183 | 0 | 0.00 | 183 | 183 | 183 | 0 |
| 1735943340 | 183 | 0 | 0.00 | 183 | 183 | 183 | 0 |
| 1735856940 | 183 | 0 | 0.00 | 183 | 183 | 183 | 0 |
| 1735684140 | 183 | 0 | 0.00 | 183 | 183 | 183 | 0 |
| 1735597740 | 183 | 1 | 0.55 | 183 | 183 | 183 | 300 |
| 1735338000 | 182 | 0 | 0.00 | 182 | 182 | 182 | 0 |
| 1735251600 | 182 | 0 | 0.00 | 182 | 182 | 182 | 0 |
| 1735078800 | 182 | 0 | 0.00 | 182 | 182 | 182 | 0 |
| 1734992400 | 182 | 0 | 0.00 | 182 | 182 | 182 | 0 |
| 1734733200 | 182 | -3 | -1.62 | 182 | 182 | 182 | 1 |
| 1734647340 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1734560940 | 185 | 8 | 4.52 | 185 | 185 | 185 | 112 |
| 1734474540 | 177 | 0 | 0.00 | 177 | 177 | 177 | 0 |
| 1734388140 | 177 | -8.01 | -4.33 | 177 | 177 | 177 | 130 |
| 1734128880 | 185.01 | 0 | 0.00 | 185.01 | 185.01 | 185.01 | 0 |
| 1734042480 | 185.01 | 0.01 | 0.01 | 185.01 | 185.01 | 185.01 | 232 |
| 1733955900 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1733869500 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1733783100 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1733523900 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1733437500 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1733351100 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1733264700 | 185 | -22 | -10.63 | 185 | 185 | 185 | 1 |
| 1733178000 | 207 | 0 | 0.00 | 207 | 207 | 207 | 0 |
| 1732918800 | 207 | 0 | 0.00 | 207 | 207 | 207 | 0 |
| 1732746000 | 207 | 0 | 0.00 | 207 | 207 | 207 | 0 |
| 1732659600 | 207 | 0 | 0.00 | 207 | 207 | 207 | 0 |
| 1732573200 | 207 | 0 | 0.00 | 207 | 207 | 207 | 0 |
| 1732314000 | 207 | 0 | 0.00 | 207 | 207 | 207 | 81 |
| 1732227600 | 207 | 0 | 0.00 | 207 | 207 | 207 | 0 |
| 1732141200 | 207 | 0 | 0.00 | 207 | 207 | 207 | 0 |
| 1732054800 | 207 | 0 | 0.00 | 207 | 207 | 207 | 145 |
| 1731968880 | 207 | 0 | 0.00 | 207 | 207 | 207 | 0 |
| 1731709680 | 207 | 0 | 0.00 | 207 | 207 | 207 | 0 |
| 1731623280 | 207 | 0 | 0.00 | 207 | 207 | 207 | 0 |
| 1731536880 | 207 | 0 | 0.00 | 207 | 207 | 207 | 0 |
| 1731450480 | 207 | 2 | 0.98 | 207 | 207 | 207 | 3 |
| 1731363600 | 205 | 0 | 0.00 | 205 | 205 | 205 | 0 |
| 1731104400 | 205 | 5 | 2.50 | 205 | 205 | 205 | 109 |
| 1731014820 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1730928420 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1730842020 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1730755620 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
