CNB Bank Shares Inc (QX) (CNBN)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -1 | -5.61797752809 | 17.8 | 17.8 | 16.8 | 1421 | 17.02641211 | CS |
| 12 | -1.6 | -8.69565217391 | 18.4 | 18.51 | 16.8 | 3444 | 18.12083523 | CS |
| 26 | -1.95 | -10.4 | 18.75 | 19.3 | 16.8 | 2555 | 18.20408204 | CS |
| 52 | -0.2 | -1.17647058824 | 17 | 19.3 | 16.8 | 2221 | 17.88852039 | CS |
| 156 | -6.2 | -26.9565217391 | 23 | 29.995 | 13.1 | 1490 | 17.56104069 | CS |
| 260 | 0.7 | 4.34782608696 | 16.1 | 30 | 13.1 | 1287 | 18.34291565 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925340 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1744838940 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1744752540 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1744666140 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1744406940 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1744320540 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1744234140 | 16.8 | -0.3 | -1.75 | 16.81 | 16.81 | 16.8 | 2000 |
| 1744147740 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 1700 |
| 1744061220 | 17.1 | -0.6 | -3.39 | 17.6 | 17.6 | 17.1 | 1680 |
| 1743802080 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1743715680 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1743629280 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1743542880 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1743456480 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1743197280 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1743110880 | 17.7 | -0.1 | -0.56 | 17.8 | 17.8 | 17.7 | 303 |
| 1743024600 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1742938200 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1742851800 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1742592600 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1742506200 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1742419800 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1742333400 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1742246400 | 17.8 | -0.2 | -1.11 | 17.8 | 17.8 | 17.8 | 1526 |
| 1741987680 | 18 | 0 | 0.00 | 18 | 18 | 18 | 2300 |
| 1741901280 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1741814880 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1741728480 | 18 | -0.3 | -1.64 | 18.15 | 18.15 | 18 | 4350 |
| 1741641600 | 18.3 | 0.05 | 0.27 | 18.3 | 18.3 | 18.3 | 500 |
| 1741386000 | 18.25 | -0.15 | -0.82 | 18.25 | 18.25 | 18.25 | 4000 |
| 1741299840 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1741213440 | 18.4 | 0.1 | 0.55 | 18.4 | 18.4 | 18.4 | 2917 |
| 1741127340 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1741040940 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1740781740 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1740695340 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1740608940 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1740522540 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1740436140 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1740176940 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1740090540 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1740004140 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1739917740 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 1660 |
| 1739571720 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1739485320 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1739398920 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 100 |
| 1739312400 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1739226000 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1738966800 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1738880400 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1738794000 | 18.3 | 0.05 | 0.27 | 18.3 | 18.3 | 18.3 | 100 |
| 1738708080 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1738621680 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1738362480 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1738276080 | 18.25 | -0.15 | -0.82 | 18.4 | 18.4 | 18.1 | 34516 |
| 1738189740 | 18.4 | -0.11 | -0.59 | 18.5 | 18.5 | 18.4 | 898 |
| 1738103280 | 18.51 | 0.11 | 0.60 | 18.51 | 18.51 | 18.51 | 833 |
| 1738016820 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1737757620 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1737671220 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 2600 |
| 1737584880 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1737498480 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
