CNB Corporation (PK) (CNBZ)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.189 | -0.994736842105 | 19 | 19 | 18.75 | 175 | 18.82928571 | CS |
| 12 | -1.189 | -5.945 | 20 | 20 | 18.5 | 237 | 19.08005811 | CS |
| 26 | 1.561 | 9.04927536232 | 17.25 | 20.5 | 17.25 | 418 | 18.54328029 | CS |
| 52 | -1.689 | -8.23902439024 | 20.5 | 22 | 15.25 | 489 | 18.21091558 | CS |
| 156 | -3.689 | -16.3955555556 | 22.5 | 28 | 13.75 | 858 | 19.45769256 | CS |
| 260 | -2.189 | -10.4238095238 | 21 | 28 | 13.75 | 748 | 19.48251033 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727731800 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
| 1727472600 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
| 1727386200 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
| 1727299200 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
| 1727212800 | 18.75 | -0.25 | -1.32 | 18.75 | 18.75 | 18.75 | 100 |
| 1727126400 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1726867200 | 19 | 0 | 0.00 | 19 | 19 | 19 | 100 |
| 1726781340 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1726694940 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1726608540 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1726522140 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1726262940 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1726176540 | 19 | 0 | 0.00 | 19 | 19 | 19 | 250 |
| 1726090080 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1726003680 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1725917280 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1725658080 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1725571680 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1725485280 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1725398880 | 19 | -0.04 | -0.21 | 19 | 19 | 19 | 201 |
| 1725053160 | 19.04 | 0 | 0.00 | 19.04 | 19.04 | 19.04 | 0 |
| 1724966760 | 19.04 | 0 | 0.00 | 19.04 | 19.04 | 19.04 | 0 |
| 1724880360 | 19.04 | 0.04 | 0.21 | 19.04 | 19.04 | 19.04 | 197 |
| 1724794080 | 19 | 0.24 | 1.28 | 19 | 19 | 19 | 104 |
| 1724707740 | 18.76 | 0 | 0.00 | 18.76 | 18.76 | 18.76 | 0 |
| 1724448540 | 18.76 | 0 | 0.00 | 18.76 | 18.76 | 18.76 | 0 |
| 1724362140 | 18.76 | 0.26 | 1.41 | 19 | 19 | 18.76 | 222 |
| 1724275200 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1724188800 | 18.5 | -1.5 | -7.50 | 20 | 20 | 18.5 | 1096 |
| 1724102460 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1723843260 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1723756860 | 20 | 0 | 0.00 | 20 | 20 | 20 | 236 |
| 1723670400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1723584000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1723497600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1723238400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 465 |
| 1723152000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 115 |
| 1723065720 | 20 | 0 | 0.00 | 20 | 20 | 20 | 100 |
| 1722979800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1722893340 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1722634140 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1722547740 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1722461340 | 20 | 1 | 5.26 | 20 | 20 | 20 | 100 |
| 1722374760 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1722288360 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1722029160 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1721942760 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1721856360 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1721769960 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1721683560 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1721424360 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1721337960 | 19 | 1.24 | 6.98 | 17.8 | 19 | 17.8 | 1396 |
| 1721251320 | 17.76 | -1.74 | -8.92 | 17.77 | 17.77 | 17.76 | 1064 |
| 1721136600 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1721050200 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1720791000 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1720704600 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
