OTC Markets OTCPK - Delayed Quote USD
CNB Corporation (CNBZ)
18.00
0.00
(0.00%)
At close: June 5 at 8:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Jun 5, 2025 | 17.84 | 18.00 | 17.84 | 18.00 | 18.00 | 2,000 |
| Jun 4, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 400 |
| Jun 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Jun 2, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| May 30, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 300 |
| May 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 500 |
| May 28, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| May 27, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 300 |
| May 23, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| May 22, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| May 21, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| May 20, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| May 19, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 100 |
| May 16, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 500 |
| May 15, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| May 14, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| May 13, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| May 12, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| May 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| May 8, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| May 7, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| May 6, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| May 5, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| May 2, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| May 1, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Apr 30, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 3,100 |
| Apr 29, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Apr 28, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 500 |
| Apr 25, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Apr 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 500 |
| Apr 23, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Apr 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5,100 |
| Apr 21, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Apr 17, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Apr 16, 2025 | 17.02 | 17.02 | 17.00 | 17.00 | 17.00 | 5,200 |
| Apr 15, 2025 | 18.00 | 18.00 | 17.00 | 17.02 | 17.02 | 700 |
| Apr 14, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| Apr 11, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| Apr 10, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 100 |
| Apr 9, 2025 | 17.51 | 17.51 | 17.00 | 17.51 | 17.51 | 400 |
| Apr 8, 2025 | 17.80 | 17.80 | 17.71 | 17.80 | 17.80 | 2,200 |
| Apr 7, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Apr 4, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Apr 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Apr 2, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Apr 1, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Mar 31, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 500 |
| Mar 28, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2,500 |
| Mar 27, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 300 |
| Mar 26, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| Mar 25, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| Mar 24, 2025 | 18.08 | 18.11 | 18.08 | 18.11 | 18.11 | 200 |
| Mar 21, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| Mar 20, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| Mar 19, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 100 |
| Mar 18, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| Mar 17, 2025 | 18.12 | 18.12 | 18.11 | 18.11 | 18.11 | 400 |
| Mar 14, 2025 | 18.30 | 18.50 | 18.30 | 18.30 | 18.30 | 500 |
| Mar 13, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 300 |
| Mar 12, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 200 |
| Mar 11, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| Mar 10, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| Mar 7, 2025 | 18.30 | 18.50 | 18.30 | 18.44 | 18.44 | 600 |
| Mar 6, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Mar 5, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Mar 4, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 200 |
| Mar 3, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 100 |
| Feb 28, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Feb 27, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Feb 26, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Feb 25, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Feb 24, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Feb 21, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Feb 20, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Feb 19, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Feb 18, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 700 |
| Feb 14, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Feb 13, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Feb 12, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 500 |
| Feb 11, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| Feb 10, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 200 |
| Feb 7, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Feb 6, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Feb 5, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 100 |
| Feb 4, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 200 |
| Feb 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 200 |
| Jan 31, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| Jan 30, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| Jan 29, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| Jan 28, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| Jan 27, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| Jan 24, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| Jan 23, 2025 | 0.5 Dividend | |||||
| Jan 23, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 100 |
| Jan 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.50 | - |
| Jan 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.50 | 200 |
| Jan 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.50 | 100 |
| Jan 16, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.06 | - |
| Jan 15, 2025 | 18.20 | 18.20 | 17.55 | 17.55 | 17.06 | 1,100 |
| Jan 14, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 17.65 | 100 |
| Jan 13, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.50 | - |
| Jan 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.50 | - |
| Jan 8, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.50 | - |
| Jan 7, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.50 | - |
| Jan 6, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.50 | - |
| Jan 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.50 | - |
| Jan 2, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.50 | - |
| Dec 31, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.50 | - |
| Dec 30, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.50 | 100 |
| Dec 27, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.50 | - |
| Dec 26, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.50 | - |
| Dec 24, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.50 | 200 |
| Dec 23, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.01 | - |
| Dec 20, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.01 | - |
| Dec 19, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.01 | - |
| Dec 18, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.01 | - |
| Dec 17, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.01 | - |
| Dec 16, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.01 | - |
| Dec 13, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.01 | - |
| Dec 12, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.01 | - |
| Dec 11, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.01 | - |
| Dec 10, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.01 | - |
| Dec 9, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.01 | 100 |
| Dec 6, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.01 | - |
| Dec 5, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.01 | - |
| Dec 4, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.01 | - |
| Dec 3, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.01 | - |
| Dec 2, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.01 | - |
| Nov 29, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.01 | - |
| Nov 27, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.01 | - |
| Nov 26, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.01 | - |
| Nov 25, 2024 | 18.00 | 18.00 | 17.50 | 17.50 | 17.01 | 600 |
| Nov 22, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.50 | - |
| Nov 21, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.50 | - |
| Nov 20, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.50 | - |
| Nov 19, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.50 | - |
| Nov 18, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.50 | 300 |
| Nov 15, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.44 | - |
| Nov 14, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.44 | - |
| Nov 13, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.44 | - |
| Nov 12, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.44 | - |
| Nov 11, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.44 | - |
| Nov 8, 2024 | 18.31 | 18.31 | 17.94 | 17.94 | 17.44 | 500 |
| Nov 7, 2024 | 18.35 | 18.35 | 18.30 | 18.30 | 17.79 | 400 |
| Nov 6, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.99 | - |
| Nov 5, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.99 | - |
| Nov 4, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.99 | - |
| Nov 1, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.99 | 200 |
| Oct 31, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.28 | - |
| Oct 30, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.28 | - |
| Oct 29, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.28 | - |
| Oct 28, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.28 | - |
| Oct 25, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.28 | - |
| Oct 24, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.28 | - |
| Oct 23, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.28 | - |
| Oct 22, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.28 | - |
| Oct 21, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.28 | - |
| Oct 18, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.28 | - |
| Oct 17, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.28 | - |
| Oct 16, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.28 | - |
| Oct 15, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.28 | 200 |
| Oct 14, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.29 | - |
| Oct 11, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.29 | - |
| Oct 10, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.29 | - |
| Oct 9, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.29 | - |
| Oct 8, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.29 | - |
| Oct 7, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.29 | - |
| Oct 4, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.29 | - |
| Oct 3, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.29 | - |
| Oct 2, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.29 | - |
| Oct 1, 2024 | 19.00 | 19.00 | 18.81 | 18.81 | 18.29 | 500 |
| Sep 30, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.23 | - |
| Sep 27, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.23 | - |
| Sep 26, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.23 | - |
| Sep 25, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.23 | - |
| Sep 24, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.23 | 100 |
| Sep 23, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.47 | - |
| Sep 20, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.47 | 100 |
| Sep 19, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.47 | - |
| Sep 18, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.47 | - |
| Sep 17, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.47 | - |
| Sep 16, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.47 | - |
| Sep 13, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.47 | - |
| Sep 12, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.47 | 300 |
| Sep 11, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.47 | - |
| Sep 10, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.47 | - |
| Sep 9, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.47 | - |
| Sep 6, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.47 | - |
| Sep 5, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.47 | - |
| Sep 4, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.47 | - |
| Sep 3, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.47 | 200 |
| Aug 30, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 18.51 | - |
| Aug 29, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 18.51 | - |
| Aug 28, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 18.51 | 200 |
| Aug 27, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.47 | 100 |
| Aug 26, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.24 | - |
| Aug 23, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.24 | - |
| Aug 22, 2024 | 19.00 | 19.00 | 18.76 | 18.76 | 18.24 | 200 |
| Aug 21, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.99 | - |
| Aug 20, 2024 | 20.00 | 20.00 | 18.50 | 18.50 | 17.99 | 1,100 |
| Aug 19, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.44 | - |
| Aug 16, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.44 | - |
| Aug 15, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.44 | 200 |
| Aug 14, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.44 | - |
| Aug 13, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.44 | - |
| Aug 12, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.44 | - |
| Aug 9, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.44 | 500 |
| Aug 8, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.44 | 100 |
| Aug 7, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.44 | - |
| Aug 6, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.44 | - |
| Aug 5, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.44 | - |
| Aug 2, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.44 | - |
| Aug 1, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.44 | - |
| Jul 31, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.44 | 100 |
| Jul 30, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.47 | - |
| Jul 29, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.47 | - |
| Jul 26, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.47 | - |
| Jul 25, 2024 | 0.4 Dividend | |||||
| Jul 25, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.47 | - |
| Jul 24, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.08 | - |
| Jul 23, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.08 | - |
| Jul 22, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.08 | - |
| Jul 19, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.08 | - |
| Jul 18, 2024 | 17.80 | 19.00 | 17.80 | 19.00 | 18.08 | 1,400 |
| Jul 17, 2024 | 17.77 | 17.77 | 17.76 | 17.76 | 16.90 | 1,100 |
| Jul 16, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 18.56 | - |
| Jul 15, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 18.56 | - |
| Jul 12, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 18.56 | - |
| Jul 11, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 18.56 | - |
| Jul 10, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 18.56 | - |
| Jul 9, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 18.56 | - |
| Jul 8, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 18.56 | - |
| Jul 5, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 18.56 | - |
| Jul 3, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 18.56 | - |
| Jul 2, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 18.56 | - |
| Jul 1, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 18.56 | 100 |
| Jun 28, 2024 | 18.50 | 19.49 | 17.81 | 19.49 | 18.55 | 800 |
| Jun 27, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.61 | - |
| Jun 26, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.61 | - |
| Jun 25, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.61 | 700 |
| Jun 24, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.61 | - |
| Jun 21, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.61 | - |
| Jun 20, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.61 | - |
| Jun 18, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.61 | - |
| Jun 17, 2024 | 20.00 | 20.00 | 18.26 | 18.50 | 17.61 | 300 |
| Jun 14, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.51 | - |
| Jun 13, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.51 | - |
| Jun 12, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.51 | - |
| Jun 11, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.51 | - |
| Jun 10, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.51 | - |
| Jun 7, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.51 | - |
Related Tickers
CEFC Commercial National Financial Corporation
10.50
+1.94%
KLIB Killbuck Bancshares, Inc.
125.02
0.00%
OXBC Oxford Bank Corporation
33.98
0.00%
BKUTK Bank of Utica
497.01
-0.40%
SOMC Southern Michigan Bancorp, Inc.
20.35
0.00%
PFBC Preferred Bank
84.09
+1.73%
BFST Business First Bancshares, Inc.
23.71
+2.82%
VBTX Veritex Holdings, Inc.
24.84
+2.90%
OFG OFG Bancorp
41.82
+1.75%
HBT HBT Financial, Inc.
23.52
+1.47%