CNB Corporation ( CNBZ) - Price History
Monthly price history for CNBZ (CNB Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $25 | $25 |
| May 2026 | $25 | $25 |
| April 2026 | $23.75 | $23.75 |
| March 2026 | $24.40 | $24.40 |
| February 2026 | $23.75 | $23.75 |
| January 2026 | $25.35 | $25.90 |
| December 2025 | $21.20 | $21.66 |
| November 2025 | $20.70 | $21.15 |
| October 2025 | $20.76 | $21.21 |
| September 2025 | $23 | $23.50 |
| August 2025 | $22.51 | $23 |
| July 2025 | $17.37 | $17.75 |
| June 2025 | $17.23 | $18 |
| May 2025 | $17.23 | $18 |
| April 2025 | $17.23 | $18 |
| March 2025 | $17.23 | $18 |
| February 2025 | $17.70 | $18.50 |
| January 2025 | $16.51 | $17.25 |
| December 2024 | $16.73 | $18 |
| November 2024 | $16.26 | $17.50 |
| October 2024 | $17.47 | $18.80 |
| September 2024 | $17.42 | $18.75 |
| August 2024 | $17.69 | $19.04 |
| July 2024 | $18.58 | $20 |
| June 2024 | $17.75 | $19.49 |
| May 2024 | $18.67 | $20.50 |
| April 2024 | $17.03 | $18.70 |
| March 2024 | $15.07 | $16.55 |
| February 2024 | $17.30 | $19 |
| January 2024 | $17.22 | $18.91 |
| December 2023 | $15.92 | $18 |
| November 2023 | $15.03 | $17 |
| October 2023 | $18.13 | $20.50 |
| September 2023 | $18.08 | $20.45 |
| August 2023 | $17.91 | $20.25 |
| July 2023 | $15.56 | $18 |
| June 2023 | $16.43 | $19 |
| May 2023 | $12.97 | $15 |
| April 2023 | $15.55 | $17.99 |
| March 2023 | $17.72 | $20.50 |
| February 2023 | $17.89 | $20.69 |
| January 2023 | $17.29 | $20 |
| December 2022 | $16.84 | $20 |
| November 2022 | $17.68 | $21 |
| October 2022 | $20.57 | $21.60 |
| September 2022 | $18.18 | $21.60 |
| August 2022 | $17.68 | $21 |
| July 2022 | $18.13 | $22 |
| June 2022 | $18.75 | $22.75 |
| May 2022 | $19.37 | $23.50 |
| April 2022 | $18.54 | $22.50 |
| March 2022 | $19.08 | $23.15 |
| February 2022 | $23.08 | $28 |
| January 2022 | $18.96 | $23 |
| December 2021 | $18.01 | $22.35 |
| November 2021 | $18.53 | $23 |
| October 2021 | $18.53 | $23 |
| September 2021 | $17.92 | $22.24 |
| August 2021 | $17.90 | $22.21 |
| July 2021 | $17.08 | $21.20 |
| June 2021 | $16.88 | $21.35 |
| May 2021 | $16.92 | $21.40 |
| April 2021 | $15.42 | $19.50 |
| March 2021 | $15.81 | $20 |
| February 2021 | $15.81 | $20 |
| January 2021 | $14.23 | $18 |
| December 2020 | $14.68 | $19.08 |
| November 2020 | $14.66 | $19.05 |
| October 2020 | $14.31 | $18.60 |
| September 2020 | $14.16 | $18.40 |
| August 2020 | $15.20 | $19.75 |
| July 2020 | $13.85 | $18 |
| June 2020 | $14.30 | $19 |
| May 2020 | $13.34 | $17.99 |
| April 2020 | $13.17 | $17.75 |
| March 2020 | $17.06 | $23 |
| February 2020 | $17.05 | $22.99 |
| January 2020 | $15.59 | $21.02 |
| December 2019 | $16.37 | $22.50 |
| November 2019 | $15.10 | $20.75 |
| October 2019 | $15.28 | $21 |
| September 2019 | $14.74 | $20.25 |
| August 2019 | $14.74 | $20.26 |
| July 2019 | $14.55 | $20 |
| June 2019 | $14.63 | $20.50 |
| May 2019 | $14.63 | $20.50 |
| April 2019 | $13.95 | $19.55 |
| March 2019 | $14.63 | $20.50 |
| February 2019 | $14.16 | $19.84 |
| January 2019 | $14.27 | $20 |
| December 2018 | $15.38 | $22 |
| November 2018 | $15.38 | $22 |
| October 2018 | $16.08 | $23 |
| September 2018 | $16.60 | $23.75 |
| August 2018 | $15.66 | $22.41 |
| July 2018 | $15.21 | $22.17 |
| June 2018 | $15.09 | $22 |
| May 2018 | $15.09 | $22 |
| April 2018 | $15.44 | $22.50 |
| March 2018 | $15.09 | $22 |
| February 2018 | $14.44 | $21.05 |
| January 2018 | $13.97 | $20.36 |
| December 2017 | $14.86 | $22.10 |
| November 2017 | $14.80 | $22 |
| October 2017 | $16.92 | $21.75 |
| September 2017 | $14.63 | $21.75 |
| August 2017 | $14.12 | $21 |
| July 2017 | $13.86 | $21 |
| June 2017 | $13.86 | $21 |
| May 2017 | $13.23 | $20.05 |
| April 2017 | $14.84 | $22.50 |
| March 2017 | $15.18 | $23 |
| February 2017 | $15.18 | $23 |
| January 2017 | $12.80 | $19.75 |
| December 2016 | $12.32 | $19 |
| November 2016 | $12.64 | $19.50 |
| October 2016 | $11.90 | $18.35 |
| September 2016 | $11.90 | $18.35 |
| August 2016 | $11.67 | $18 |
| July 2016 | $10.83 | $16.95 |
| June 2016 | $11.02 | $17.25 |
| May 2016 | $11.11 | $17.40 |
| April 2016 | $12.30 | $19.25 |
| March 2016 | $12.46 | $19.50 |
| February 2016 | $12.62 | $19.75 |
| January 2016 | $10.54 | $16.50 |
| December 2015 | $10.34 | $16.45 |
| November 2015 | $10.22 | $16.25 |
| October 2015 | $10.16 | $16.15 |
| September 2015 | $10.34 | $16.45 |
| August 2015 | $10.34 | $16.45 |
| July 2015 | $10.06 | $16 |
| June 2015 | $10.28 | $16.50 |
| May 2015 | $9.97 | $16 |
| April 2015 | $9.66 | $15.50 |
| March 2015 | $9.94 | $15.95 |
| February 2015 | $9.50 | $15.25 |
| January 2015 | $8.72 | $14 |
| December 2014 | $8.66 | $14 |
| November 2014 | $8.69 | $14.05 |
| October 2014 | $8.60 | $13.90 |
| September 2014 | $8.20 | $13.25 |
| August 2014 | $8.35 | $13.50 |
| July 2014 | $8.17 | $13.20 |
| June 2014 | $7.68 | $12.50 |
| May 2014 | $7.40 | $12.05 |
| April 2014 | $7.60 | $12.38 |
| March 2014 | $7.37 | $12 |
| February 2014 | $7.64 | $12.45 |
| January 2014 | $7.22 | $11.75 |
| December 2013 | $6.69 | $11 |
| November 2013 | $6.84 | $11.25 |
| October 2013 | $7.12 | $11.70 |
| September 2013 | $7 | $11.50 |
| August 2013 | $7.24 | $12 |
| July 2013 | $6.58 | $10.90 |
| June 2013 | $6.64 | $11 |
| May 2013 | $6.73 | $11.15 |
| April 2013 | $6.34 | $10.50 |
| March 2013 | $6.34 | $10.50 |
| February 2013 | $6.04 | $10 |
| January 2013 | $6.04 | $10 |
| December 2012 | $6.19 | $10.25 |
| November 2012 | $5.97 | $9.90 |
| October 2012 | $6.04 | $10.01 |
| September 2012 | $6.04 | $10 |
| August 2012 | $5.85 | $9.70 |
| July 2012 | $6.04 | $10.01 |
| June 2012 | $5.13 | $8.50 |
| May 2012 | $4.95 | $8.20 |
| April 2012 | $4.53 | $7.50 |
| March 2012 | $4.28 | $7.10 |
| February 2012 | $4.07 | $6.75 |
| January 2012 | $4.53 | $7.50 |
| December 2011 | $3.92 | $6.50 |
| November 2011 | $4.33 | $7.17 |
| October 2011 | $4.76 | $7.89 |
| September 2011 | $4.59 | $7.60 |
| August 2011 | $4.98 | $8.25 |
| July 2011 | $5.43 | $9 |
| June 2011 | $4.83 | $8 |
| May 2011 | $5.13 | $8.50 |
| April 2011 | $4.98 | $8.25 |
| March 2011 | $5.34 | $8.84 |
| February 2011 | $5.43 | $9 |
| January 2011 | $5.73 | $9.50 |
| December 2010 | $5.73 | $9.50 |
| November 2010 | $6.04 | $10 |
| October 2010 | $6.04 | $10 |
| September 2010 | $6.04 | $10 |
| August 2010 | $6.34 | $10.50 |
| July 2010 | $5.73 | $9.50 |
| June 2010 | $5.73 | $9.50 |
| May 2010 | $5.58 | $9.25 |
| April 2010 | $5.58 | $9.25 |
| March 2010 | $6.04 | $10 |
| February 2010 | $5.20 | $8.62 |
| January 2010 | $6.04 | $10 |
| December 2009 | $6.19 | $10.25 |
| November 2009 | $5.35 | $10.10 |
| October 2009 | $5.56 | $10.50 |
| September 2009 | $5.56 | $10.50 |
| August 2009 | $4.40 | $8.30 |
| July 2009 | $4.80 | $9.05 |
| June 2009 | $5.56 | $10.50 |
| May 2009 | $5.83 | $11 |
| April 2009 | $5.83 | $11 |
| March 2009 | $4.27 | $8.05 |
| February 2009 | $7.95 | $15 |
| January 2009 | $10.44 | $15 |
| December 2008 | $7.95 | $15 |
| November 2008 | $8.21 | $15.50 |
| October 2008 | $11.13 | $21 |
| September 2008 | $10.60 | $20 |
| August 2008 | $15.37 | $29 |
| July 2008 | $15.37 | $29 |
| June 2008 | $18.65 | $35.50 |
| May 2008 | $17.08 | $32.50 |
| April 2008 | $18.36 | $34.95 |
| March 2008 | $17.64 | $34 |
| February 2008 | $15.57 | $30 |
| January 2008 | $16.19 | $31.20 |
| December 2007 | $15.36 | $30.65 |
| November 2007 | $19.65 | $39.20 |
| October 2007 | $19.34 | $39 |
| September 2007 | $18.35 | $37 |
| August 2007 | $19.96 | $40.25 |
| July 2007 | $20.21 | $40.75 |
| June 2007 | $26.07 | $40 |
| May 2007 | $19.64 | $40 |
| April 2007 | $18.65 | $38 |
| February 2007 | $19.64 | $40 |
| January 2007 | $21.01 | $42.80 |
| December 2006 | $20.86 | $42.50 |
| November 2006 | $21.16 | $43.10 |
| October 2006 | $20.94 | $42.65 |
| September 2006 | $20.93 | $42.64 |
| August 2006 | $20.94 | $42.65 |
| June 2006 | $21.60 | $44 |
| January 2006 | $21.84 | $44.50 |
| December 2005 | $21.84 | $44.50 |
| July 2005 | $21.84 | $44.50 |
CNBZ
Price: $25
52 week price:
Dividend Yield: 3.60%
5-year range yield:
Forward Dividend Yield: 4.00%
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: 30.3 million
Average Dividend Frequency: 2
Years Paying Dividends: 14
DGR5: 4.40%
DGR10: 20.76%