CNB BANCORP $1.61


20/5/2013 02:20 PM  |  OTC : CNBV  |  Industries : Management of Companies and Enterprises / Management of Companies and Enterprises
Type:

CNBV historical data

Date Open High Low Close Volume
5/24/2013 1.61 1.61 1.61 1.61 0
5/23/2013 1.61 1.61 1.61 1.61 0
5/22/2013 1.61 1.61 1.61 1.61 0
5/21/2013 1.61 1.61 1.61 1.61 0
5/20/2013 1.61 1.61 1.61 1.61 2
5/17/2013 1.40 1.40 1.40 1.40 0
5/16/2013 1.40 1.40 1.40 1.40 0
5/15/2013 1.40 1.40 1.40 1.40 0
5/14/2013 1.40 1.40 1.40 1.40 0
5/13/2013 1.40 1.40 1.40 1.40 0
5/10/2013 1.40 1.40 1.40 1.40 1
5/9/2013 1.25 1.25 1.25 1.25 0
5/8/2013 1.25 1.25 1.25 1.25 0
5/7/2013 1.25 1.25 1.25 1.25 0
5/6/2013 1.25 1.25 1.25 1.25 0
5/3/2013 1.25 1.25 1.25 1.25 0
5/2/2013 1.25 1.25 1.25 1.25 0
5/1/2013 1.25 1.25 1.25 1.25 0
4/30/2013 1.25 1.25 1.25 1.25 24
4/29/2013 1.24 1.40 1.18 1.40 110
4/26/2013 1.06 1.06 1.06 1.06 0
4/25/2013 1.06 1.06 1.06 1.06 0
4/24/2013 1.06 1.06 1.06 1.06 0
4/23/2013 1.06 1.06 1.06 1.06 0
4/22/2013 1.06 1.06 1.06 1.06 0
4/19/2013 1.06 1.06 1.06 1.06 2
4/18/2013 1.01 1.01 1.01 1.01 0
4/17/2013 1.01 1.01 1.01 1.01 0
4/16/2013 1.01 1.01 1.01 1.01 0
4/15/2013 1.10 1.10 1.01 1.01 15
4/12/2013 1.18 1.18 1.18 1.18 3
4/11/2013 1.19 1.19 1.19 1.19 10
4/10/2013 1.00 1.00 1.00 1.00 0
4/9/2013 1.00 1.00 1.00 1.00 0
4/8/2013 1.00 1.00 1.00 1.00 0
4/5/2013 1.00 1.00 1.00 1.00 0
4/4/2013 1.00 1.00 1.00 1.00 0
4/3/2013 1.00 1.00 1.00 1.00 0
4/2/2013 1.00 1.00 1.00 1.00 0
4/1/2013 1.00 1.00 1.00 1.00 0
3/28/2013 1.00 1.00 1.00 1.00 0
3/27/2013 1.00 1.00 1.00 1.00 0
3/26/2013 1.00 1.00 1.00 1.00 0
3/25/2013 1.00 1.00 1.00 1.00 0
3/22/2013 1.00 1.00 1.00 1.00 0
3/21/2013 1.00 1.00 1.00 1.00 0
3/20/2013 1.00 1.00 1.00 1.00 0
3/19/2013 1.00 1.00 1.00 1.00 0
3/18/2013 1.00 1.00 1.00 1.00 4
3/15/2013 1.00 1.00 1.00 1.00 10
3/14/2013 1.00 1.00 1.00 1.00 0
3/13/2013 1.00 1.00 1.00 1.00 9
3/12/2013 0.90 0.90 0.90 0.90 0
3/11/2013 0.90 0.90 0.90 0.90 0
3/8/2013 0.90 0.90 0.90 0.90 0
3/7/2013 1.12 1.12 0.90 0.90 35
3/6/2013 1.24 1.24 1.24 1.24 0
3/5/2013 1.24 1.24 1.24 1.24 0
3/4/2013 1.24 1.24 1.24 1.24 0
3/1/2013 1.24 1.24 1.24 1.24 0
2/28/2013 1.24 1.24 1.24 1.24 0
2/27/2013 1.24 1.24 1.24 1.24 17
2/26/2013 1.24 1.24 1.24 1.24 0
2/25/2013 1.24 1.24 1.24 1.24 0
2/22/2013 1.34 1.34 1.24 1.24 41
2/21/2013 1.40 1.40 1.27 1.27 35
2/20/2013 1.40 1.40 1.40 1.40 16
2/19/2013 1.40 1.40 1.40 1.40 0
2/15/2013 1.40 1.40 1.40 1.40 0
2/14/2013 1.40 1.40 1.39 1.40 43
2/13/2013 1.30 1.30 1.30 1.30 0
2/12/2013 1.24 1.30 1.24 1.30 11
2/11/2013 1.24 1.24 1.24 1.24 0
2/8/2013 1.24 1.24 1.24 1.24 0
2/7/2013 1.24 1.24 1.24 1.24 0
2/6/2013 1.24 1.24 1.24 1.24 0
2/5/2013 1.24 1.24 1.24 1.24 0
2/4/2013 1.24 1.24 1.24 1.24 0
2/1/2013 1.15 1.24 1.15 1.24 20
1/31/2013 0.78 0.78 0.78 0.78 0
1/30/2013 0.78 0.78 0.78 0.78 0
1/29/2013 0.78 0.78 0.78 0.78 0
1/28/2013 0.78 0.78 0.78 0.78 3
1/25/2013 1.07 1.07 1.07 1.07 5
1/24/2013 0.90 1.00 0.88 1.00 62
1/23/2013 0.79 0.79 0.79 0.79 10
1/22/2013 0.78 0.78 0.78 0.78 0
1/18/2013 0.78 0.78 0.78 0.78 0
1/17/2013 0.78 0.78 0.78 0.78 0
1/16/2013 0.78 0.78 0.78 0.78 0
1/15/2013 0.78 0.78 0.78 0.78 0
1/14/2013 0.78 0.78 0.78 0.78 0
1/11/2013 0.78 0.78 0.78 0.78 0
1/10/2013 0.78 0.78 0.78 0.78 0
1/9/2013 0.78 0.78 0.78 0.78 9
1/8/2013 0.78 0.78 0.78 0.78 0
1/7/2013 0.78 0.78 0.78 0.78 0
1/4/2013 0.78 0.78 0.78 0.78 0
1/3/2013 0.78 0.78 0.78 0.78 0
1/2/2013 0.78 0.78 0.78 0.78 0
Marketplace
Trading Center