CNB Corporation (PK) (CNBZ)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 18 | 18 | 18 | 180 | 18 | CS |
| 4 | 0.5 | 2.85714285714 | 17.5 | 18 | 17.5 | 140 | 17.82142857 | CS |
| 12 | -0.8 | -4.25531914894 | 18.8 | 18.8 | 17.5 | 310 | 18.01301453 | CS |
| 26 | -1.5 | -7.69230769231 | 19.5 | 20 | 17.5 | 327 | 18.61332616 | CS |
| 52 | 0 | 0 | 18 | 20.5 | 15.25 | 504 | 18.1575868 | CS |
| 156 | -4.35 | -19.4630872483 | 22.35 | 28 | 13.75 | 862 | 19.35775422 | CS |
| 260 | -4.5 | -20 | 22.5 | 28 | 13.75 | 769 | 19.45079889 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735337400 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1735251000 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1735078200 | 18 | 0.5 | 2.86 | 18 | 18 | 18 | 180 |
| 1734992400 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1734733200 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1734646800 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1734560400 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1734474000 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1734387600 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1734128400 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1734042000 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1733955600 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1733869200 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1733782800 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 100 |
| 1733523960 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1733437560 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1733351160 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1733264760 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1733178360 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1732919160 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1732746360 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1732659960 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1732573560 | 17.5 | -0.5 | -2.78 | 18 | 18 | 17.5 | 573 |
| 1732314240 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1732227840 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1732141440 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1732055040 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1731968640 | 18 | 0.06 | 0.35 | 18 | 18 | 18 | 300 |
| 1731709200 | 17.9375 | 0 | 0.00 | 17.9375 | 17.9375 | 17.9375 | 0 |
| 1731622800 | 17.9375 | 0 | 0.00 | 17.9375 | 17.9375 | 17.9375 | 0 |
| 1731536400 | 17.9375 | 0 | 0.00 | 17.9375 | 17.9375 | 17.9375 | 0 |
| 1731450000 | 17.9375 | 0 | 0.00 | 17.9375 | 17.9375 | 17.9375 | 0 |
| 1731363600 | 17.9375 | 0 | 0.00 | 17.9375 | 17.9375 | 17.9375 | 0 |
| 1731104400 | 17.9375 | -0.36 | -1.98 | 18.3125 | 18.3125 | 17.9375 | 500 |
| 1731018540 | 18.3 | -0.2 | -1.08 | 18.35 | 18.35 | 18.3 | 400 |
| 1730928420 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1730842020 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1730755620 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1730496420 | 18.5 | -0.3 | -1.60 | 18.5 | 18.5 | 18.5 | 200 |
| 1730410080 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1730323680 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1730237280 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1730150880 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1729891680 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1729805280 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1729718880 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1729632480 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1729546080 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1729286880 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1729200480 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1729114080 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1729027680 | 18.8 | -0.01 | -0.06 | 18.8 | 18.8 | 18.8 | 225 |
| 1728941340 | 18.811 | 0 | 0.00 | 18.811 | 18.811 | 18.811 | 0 |
| 1728682140 | 18.811 | 0 | 0.00 | 18.811 | 18.811 | 18.811 | 0 |
| 1728595740 | 18.811 | 0 | 0.00 | 18.811 | 18.811 | 18.811 | 0 |
| 1728509340 | 18.811 | 0 | 0.00 | 18.811 | 18.811 | 18.811 | 0 |
| 1728422940 | 18.811 | 0 | 0.00 | 18.811 | 18.811 | 18.811 | 0 |
| 1728336540 | 18.811 | 0 | 0.00 | 18.811 | 18.811 | 18.811 | 0 |
| 1728077340 | 18.811 | 0 | 0.00 | 18.811 | 18.811 | 18.811 | 0 |
| 1727990940 | 18.811 | 0 | 0.00 | 18.811 | 18.811 | 18.811 | 0 |
| 1727904540 | 18.811 | 0 | 0.00 | 18.811 | 18.811 | 18.811 | 0 |
| 1727818140 | 18.811 | 0.06 | 0.33 | 19 | 19 | 18.811 | 500 |
| 1727706600 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
