CNB Corporation ( CNBZ) - Price History
Monthly price history for CNBZ (CNB Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $26.80 | $26.80 |
| September 2026 | $27 | $27 |
| August 2026 | $29.40 | $29.40 |
| July 2026 | $27.30 | $27.80 |
| June 2026 | $23.58 | $24.01 |
| May 2026 | $24.55 | $25 |
| April 2026 | $23.33 | $23.75 |
| March 2026 | $23.96 | $24.40 |
| February 2026 | $23.33 | $23.75 |
| January 2026 | $24.90 | $25.90 |
| December 2025 | $20.82 | $21.66 |
| November 2025 | $20.33 | $21.15 |
| October 2025 | $20.39 | $21.21 |
| September 2025 | $22.59 | $23.50 |
| August 2025 | $22.11 | $23 |
| July 2025 | $17.06 | $17.75 |
| June 2025 | $16.92 | $18 |
| May 2025 | $16.92 | $18 |
| April 2025 | $16.92 | $18 |
| March 2025 | $16.92 | $18 |
| February 2025 | $17.39 | $18.50 |
| January 2025 | $16.21 | $17.25 |
| December 2024 | $16.43 | $18 |
| November 2024 | $15.97 | $17.50 |
| October 2024 | $17.16 | $18.80 |
| September 2024 | $17.11 | $18.75 |
| August 2024 | $17.38 | $19.04 |
| July 2024 | $18.25 | $20 |
| June 2024 | $17.43 | $19.49 |
| May 2024 | $18.34 | $20.50 |
| April 2024 | $16.72 | $18.70 |
| March 2024 | $14.80 | $16.55 |
| February 2024 | $16.99 | $19 |
| January 2024 | $16.91 | $18.91 |
| December 2023 | $15.63 | $18 |
| November 2023 | $14.76 | $17 |
| October 2023 | $17.80 | $20.50 |
| September 2023 | $17.76 | $20.45 |
| August 2023 | $17.59 | $20.25 |
| July 2023 | $15.28 | $18 |
| June 2023 | $16.13 | $19 |
| May 2023 | $12.74 | $15 |
| April 2023 | $15.28 | $17.99 |
| March 2023 | $17.41 | $20.50 |
| February 2023 | $17.57 | $20.69 |
| January 2023 | $16.98 | $20 |
| December 2022 | $16.54 | $20 |
| November 2022 | $17.36 | $21 |
| October 2022 | $20.57 | $21.60 |
| September 2022 | $17.86 | $21.60 |
| August 2022 | $17.36 | $21 |
| July 2022 | $17.81 | $22 |
| June 2022 | $18.42 | $22.75 |
| May 2022 | $19.02 | $23.50 |
| April 2022 | $18.21 | $22.50 |
| March 2022 | $18.74 | $23.15 |
| February 2022 | $22.66 | $28 |
| January 2022 | $18.62 | $23 |
| December 2021 | $17.69 | $22.35 |
| November 2021 | $18.20 | $23 |
| October 2021 | $18.20 | $23 |
| September 2021 | $17.60 | $22.24 |
| August 2021 | $17.58 | $22.21 |
| July 2021 | $16.78 | $21.20 |
| June 2021 | $16.58 | $21.35 |
| May 2021 | $16.62 | $21.40 |
| April 2021 | $15.14 | $19.50 |
| March 2021 | $15.53 | $20 |
| February 2021 | $15.53 | $20 |
| January 2021 | $13.98 | $18 |
| December 2020 | $14.42 | $19.08 |
| November 2020 | $14.40 | $19.05 |
| October 2020 | $14.06 | $18.60 |
| September 2020 | $13.91 | $18.40 |
| August 2020 | $14.93 | $19.75 |
| July 2020 | $13.60 | $18 |
| June 2020 | $14.05 | $19 |
| May 2020 | $13.11 | $17.99 |
| April 2020 | $12.93 | $17.75 |
| March 2020 | $16.76 | $23 |
| February 2020 | $16.75 | $22.99 |
| January 2020 | $15.31 | $21.02 |
| December 2019 | $16.08 | $22.50 |
| November 2019 | $14.83 | $20.75 |
| October 2019 | $15.01 | $21 |
| September 2019 | $14.47 | $20.25 |
| August 2019 | $14.48 | $20.26 |
| July 2019 | $14.29 | $20 |
| June 2019 | $14.37 | $20.50 |
| May 2019 | $14.37 | $20.50 |
| April 2019 | $13.70 | $19.55 |
| March 2019 | $14.37 | $20.50 |
| February 2019 | $13.91 | $19.84 |
| January 2019 | $14.02 | $20 |
| December 2018 | $15.10 | $22 |
| November 2018 | $15.10 | $22 |
| October 2018 | $15.79 | $23 |
| September 2018 | $16.31 | $23.75 |
| August 2018 | $15.39 | $22.41 |
| July 2018 | $14.94 | $22.17 |
| June 2018 | $14.82 | $22 |
| May 2018 | $14.82 | $22 |
| April 2018 | $15.16 | $22.50 |
| March 2018 | $14.82 | $22 |
| February 2018 | $14.18 | $21.05 |
| January 2018 | $13.72 | $20.36 |
| December 2017 | $14.60 | $22.10 |
| November 2017 | $14.53 | $22 |
| October 2017 | $16.92 | $21.75 |
| September 2017 | $14.37 | $21.75 |
| August 2017 | $13.87 | $21 |
| July 2017 | $13.61 | $21 |
| June 2017 | $13.61 | $21 |
| May 2017 | $12.99 | $20.05 |
| April 2017 | $14.58 | $22.50 |
| March 2017 | $14.90 | $23 |
| February 2017 | $14.90 | $23 |
| January 2017 | $12.58 | $19.75 |
| December 2016 | $12.10 | $19 |
| November 2016 | $12.42 | $19.50 |
| October 2016 | $11.68 | $18.35 |
| September 2016 | $11.68 | $18.35 |
| August 2016 | $11.46 | $18 |
| July 2016 | $10.63 | $16.95 |
| June 2016 | $10.82 | $17.25 |
| May 2016 | $10.92 | $17.40 |
| April 2016 | $12.08 | $19.25 |
| March 2016 | $12.23 | $19.50 |
| February 2016 | $12.39 | $19.75 |
| January 2016 | $10.35 | $16.50 |
| December 2015 | $10.16 | $16.45 |
| November 2015 | $10.04 | $16.25 |
| October 2015 | $9.98 | $16.15 |
| September 2015 | $10.16 | $16.45 |
| August 2015 | $10.16 | $16.45 |
| July 2015 | $9.88 | $16 |
| June 2015 | $10.10 | $16.50 |
| May 2015 | $9.79 | $16 |
| April 2015 | $9.49 | $15.50 |
| March 2015 | $9.76 | $15.95 |
| February 2015 | $9.34 | $15.25 |
| January 2015 | $8.57 | $14 |
| December 2014 | $8.51 | $14 |
| November 2014 | $8.54 | $14.05 |
| October 2014 | $8.45 | $13.90 |
| September 2014 | $8.05 | $13.25 |
| August 2014 | $8.20 | $13.50 |
| July 2014 | $8.02 | $13.20 |
| June 2014 | $7.54 | $12.50 |
| May 2014 | $7.27 | $12.05 |
| April 2014 | $7.47 | $12.38 |
| March 2014 | $7.24 | $12 |
| February 2014 | $7.51 | $12.45 |
| January 2014 | $7.09 | $11.75 |
| December 2013 | $6.57 | $11 |
| November 2013 | $6.72 | $11.25 |
| October 2013 | $6.99 | $11.70 |
| September 2013 | $6.87 | $11.50 |
| August 2013 | $7.11 | $12 |
| July 2013 | $6.46 | $10.90 |
| June 2013 | $6.52 | $11 |
| May 2013 | $6.61 | $11.15 |
| April 2013 | $6.22 | $10.50 |
| March 2013 | $6.22 | $10.50 |
| February 2013 | $5.93 | $10 |
| January 2013 | $5.93 | $10 |
| December 2012 | $6.08 | $10.25 |
| November 2012 | $5.87 | $9.90 |
| October 2012 | $5.93 | $10.01 |
| September 2012 | $5.93 | $10 |
| August 2012 | $5.75 | $9.70 |
| July 2012 | $5.93 | $10.01 |
| June 2012 | $5.04 | $8.50 |
| May 2012 | $4.86 | $8.20 |
| April 2012 | $4.44 | $7.50 |
| March 2012 | $4.21 | $7.10 |
| February 2012 | $4 | $6.75 |
| January 2012 | $4.44 | $7.50 |
| December 2011 | $3.85 | $6.50 |
| November 2011 | $4.25 | $7.17 |
| October 2011 | $4.68 | $7.89 |
| September 2011 | $4.50 | $7.60 |
| August 2011 | $4.89 | $8.25 |
| July 2011 | $5.33 | $9 |
| June 2011 | $4.74 | $8 |
| May 2011 | $5.04 | $8.50 |
| April 2011 | $4.89 | $8.25 |
| March 2011 | $5.24 | $8.84 |
| February 2011 | $5.33 | $9 |
| January 2011 | $5.63 | $9.50 |
| December 2010 | $5.63 | $9.50 |
| November 2010 | $5.93 | $10 |
| October 2010 | $5.93 | $10 |
| September 2010 | $5.93 | $10 |
| August 2010 | $6.22 | $10.50 |
| July 2010 | $5.63 | $9.50 |
| June 2010 | $5.63 | $9.50 |
| May 2010 | $5.48 | $9.25 |
| April 2010 | $5.48 | $9.25 |
| March 2010 | $5.93 | $10 |
| February 2010 | $5.11 | $8.62 |
| January 2010 | $5.93 | $10 |
| December 2009 | $6.08 | $10.25 |
| November 2009 | $5.26 | $10.10 |
| October 2009 | $5.46 | $10.50 |
| September 2009 | $5.46 | $10.50 |
| August 2009 | $4.32 | $8.30 |
| July 2009 | $4.71 | $9.05 |
| June 2009 | $5.46 | $10.50 |
| May 2009 | $5.72 | $11 |
| April 2009 | $5.72 | $11 |
| March 2009 | $4.19 | $8.05 |
| February 2009 | $7.81 | $15 |
| January 2009 | $10.44 | $15 |
| December 2008 | $7.81 | $15 |
| November 2008 | $8.07 | $15.50 |
| October 2008 | $10.93 | $21 |
| September 2008 | $10.41 | $20 |
| August 2008 | $15.09 | $29 |
| July 2008 | $15.09 | $29 |
| June 2008 | $18.32 | $35.50 |
| May 2008 | $16.77 | $32.50 |
| April 2008 | $18.04 | $34.95 |
| March 2008 | $17.33 | $34 |
| February 2008 | $15.29 | $30 |
| January 2008 | $15.90 | $31.20 |
| December 2007 | $15.09 | $30.65 |
| November 2007 | $19.30 | $39.20 |
| October 2007 | $19 | $39 |
| September 2007 | $18.02 | $37 |
| August 2007 | $19.61 | $40.25 |
| July 2007 | $19.85 | $40.75 |
| June 2007 | $26.07 | $40 |
| May 2007 | $19.28 | $40 |
| April 2007 | $18.32 | $38 |
| February 2007 | $19.28 | $40 |
| January 2007 | $20.63 | $42.80 |
| December 2006 | $20.49 | $42.50 |
| November 2006 | $20.78 | $43.10 |
| October 2006 | $20.56 | $42.65 |
| September 2006 | $20.56 | $42.64 |
| August 2006 | $20.56 | $42.65 |
| June 2006 | $21.21 | $44 |
| January 2006 | $21.45 | $44.50 |
| December 2005 | $21.45 | $44.50 |
| July 2005 | $21.45 | $44.50 |
CNBZ
Price: $26.80
52 week price:
Dividend Yield: 3.70%
5-year range yield:
Forward Dividend Yield: 3.73%
Payout Ratio: 29.30%
Dividend Per Share: 1.00 USD
Earnings Per Share: 3.03 USD
P/E Ratio: 8.10
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Market Capitalization: 32.7 million
Average Dividend Frequency: 2
Years Paying Dividends: 14
DGR5: -2.86%
DGR10: 17.70%