CNB CORP - Price History
Monthly price history for CNBZ (CNB CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $20.50 | $20.50 |
| April 2024 | $18.70 | $18.70 |
| March 2024 | $16.55 | $16.55 |
| February 2024 | $19 | $19 |
| January 2024 | $18.91 | $18.91 |
| December 2023 | $18 | $18 |
| November 2023 | $17 | $17 |
| October 2023 | $20.50 | $20.50 |
| September 2023 | $20.45 | $20.45 |
| August 2023 | $20.25 | $20.25 |
| July 2023 | $17.60 | $18 |
| June 2023 | $18.58 | $19 |
| May 2023 | $14.67 | $15 |
| April 2023 | $17.59 | $17.99 |
| March 2023 | $20.05 | $20.50 |
| February 2023 | $20.23 | $20.69 |
| January 2023 | $19.56 | $20 |
| December 2022 | $19.05 | $20 |
| November 2022 | $20 | $21 |
| October 2022 | $20.57 | $21.60 |
| September 2022 | $20.57 | $21.60 |
| August 2022 | $20 | $21 |
| July 2022 | $20.52 | $22 |
| June 2022 | $21.22 | $22.75 |
| May 2022 | $21.91 | $23.50 |
| April 2022 | $20.98 | $22.50 |
| March 2022 | $21.59 | $23.15 |
| February 2022 | $26.11 | $28 |
| January 2022 | $21.45 | $23 |
| December 2021 | $20.38 | $22.35 |
| November 2021 | $20.97 | $23 |
| October 2021 | $20.97 | $23 |
| September 2021 | $20.28 | $22.24 |
| August 2021 | $20.25 | $22.21 |
| July 2021 | $19.33 | $21.20 |
| June 2021 | $19.11 | $21.35 |
| May 2021 | $19.16 | $21.40 |
| April 2021 | $17.45 | $19.50 |
| March 2021 | $17.90 | $20 |
| February 2021 | $17.90 | $20 |
| January 2021 | $16.11 | $18 |
| December 2020 | $16.63 | $19.08 |
| November 2020 | $16.60 | $19.05 |
| October 2020 | $16.21 | $18.60 |
| September 2020 | $16.04 | $18.40 |
| August 2020 | $17.21 | $19.75 |
| July 2020 | $15.69 | $18 |
| June 2020 | $16.23 | $19 |
| May 2020 | $15.15 | $17.99 |
| April 2020 | $14.95 | $17.75 |
| March 2020 | $19.37 | $23 |
| February 2020 | $19.36 | $22.99 |
| January 2020 | $17.70 | $21.02 |
| December 2019 | $18.59 | $22.50 |
| November 2019 | $17.15 | $20.75 |
| October 2019 | $17.35 | $21 |
| September 2019 | $16.74 | $20.25 |
| August 2019 | $16.74 | $20.26 |
| July 2019 | $16.53 | $20 |
| June 2019 | $16.62 | $20.50 |
| May 2019 | $16.62 | $20.50 |
| April 2019 | $15.85 | $19.55 |
| March 2019 | $16.62 | $20.50 |
| February 2019 | $16.09 | $19.84 |
| January 2019 | $16.22 | $20 |
| December 2018 | $17.48 | $22 |
| November 2018 | $17.48 | $22 |
| October 2018 | $18.27 | $23 |
| September 2018 | $18.87 | $23.75 |
| August 2018 | $17.80 | $22.41 |
| July 2018 | $17.29 | $22.17 |
| June 2018 | $17.16 | $22 |
| May 2018 | $17.16 | $22 |
| April 2018 | $17.55 | $22.50 |
| March 2018 | $17.16 | $22 |
| February 2018 | $16.42 | $21.05 |
| January 2018 | $15.88 | $20.36 |
| December 2017 | $16.91 | $22.10 |
| November 2017 | $16.83 | $22 |
| October 2017 | $16.92 | $21.75 |
| September 2017 | $16.64 | $21.75 |
| August 2017 | $16.06 | $21 |
| July 2017 | $15.76 | $21 |
| June 2017 | $15.76 | $21 |
| May 2017 | $15.05 | $20.05 |
| April 2017 | $16.89 | $22.50 |
| March 2017 | $17.27 | $23 |
| February 2017 | $17.27 | $23 |
| January 2017 | $14.57 | $19.75 |
| December 2016 | $14.02 | $19 |
| November 2016 | $14.39 | $19.50 |
| October 2016 | $13.54 | $18.35 |
| September 2016 | $13.54 | $18.35 |
| August 2016 | $13.28 | $18 |
| July 2016 | $12.33 | $16.95 |
| June 2016 | $12.54 | $17.25 |
| May 2016 | $12.65 | $17.40 |
| April 2016 | $14 | $19.25 |
| March 2016 | $14.18 | $19.50 |
| February 2016 | $14.36 | $19.75 |
| January 2016 | $12 | $16.50 |
| December 2015 | $11.78 | $16.45 |
| November 2015 | $11.64 | $16.25 |
| October 2015 | $11.57 | $16.15 |
| September 2015 | $11.78 | $16.45 |
| August 2015 | $11.78 | $16.45 |
| July 2015 | $11.46 | $16 |
| June 2015 | $11.72 | $16.50 |
| May 2015 | $11.36 | $16 |
| April 2015 | $11 | $15.50 |
| March 2015 | $11.32 | $15.95 |
| February 2015 | $10.83 | $15.25 |
| January 2015 | $9.94 | $14 |
| December 2014 | $9.87 | $14 |
| November 2014 | $9.90 | $14.05 |
| October 2014 | $9.80 | $13.90 |
| September 2014 | $9.34 | $13.25 |
| August 2014 | $9.52 | $13.50 |
| July 2014 | $9.31 | $13.20 |
| June 2014 | $8.75 | $12.50 |
| May 2014 | $8.43 | $12.05 |
| April 2014 | $8.66 | $12.38 |
| March 2014 | $8.40 | $12 |
| February 2014 | $8.71 | $12.45 |
| January 2014 | $8.22 | $11.75 |
| December 2013 | $7.63 | $11 |
| November 2013 | $7.80 | $11.25 |
| October 2013 | $8.11 | $11.70 |
| September 2013 | $7.98 | $11.50 |
| August 2013 | $8.26 | $12 |
| July 2013 | $7.50 | $10.90 |
| June 2013 | $7.57 | $11 |
| May 2013 | $7.67 | $11.15 |
| April 2013 | $7.22 | $10.50 |
| March 2013 | $7.22 | $10.50 |
| February 2013 | $6.88 | $10 |
| January 2013 | $6.88 | $10 |
| December 2012 | $7.05 | $10.25 |
| November 2012 | $6.81 | $9.90 |
| October 2012 | $6.89 | $10.01 |
| September 2012 | $6.88 | $10 |
| August 2012 | $6.67 | $9.70 |
| July 2012 | $6.89 | $10.01 |
| June 2012 | $5.85 | $8.50 |
| May 2012 | $5.64 | $8.20 |
| April 2012 | $5.16 | $7.50 |
| March 2012 | $4.88 | $7.10 |
| February 2012 | $4.64 | $6.75 |
| January 2012 | $5.16 | $7.50 |
| December 2011 | $4.47 | $6.50 |
| November 2011 | $4.93 | $7.17 |
| October 2011 | $5.43 | $7.89 |
| September 2011 | $5.23 | $7.60 |
| August 2011 | $5.68 | $8.25 |
| July 2011 | $6.19 | $9 |
| June 2011 | $5.50 | $8 |
| May 2011 | $5.85 | $8.50 |
| April 2011 | $5.68 | $8.25 |
| March 2011 | $6.08 | $8.84 |
| February 2011 | $6.19 | $9 |
| January 2011 | $6.54 | $9.50 |
| December 2010 | $6.54 | $9.50 |
| November 2010 | $6.88 | $10 |
| October 2010 | $6.88 | $10 |
| September 2010 | $6.88 | $10 |
| August 2010 | $7.22 | $10.50 |
| July 2010 | $6.54 | $9.50 |
| June 2010 | $6.54 | $9.50 |
| May 2010 | $6.36 | $9.25 |
| April 2010 | $6.36 | $9.25 |
| March 2010 | $6.88 | $10 |
| February 2010 | $5.93 | $8.62 |
| January 2010 | $6.88 | $10 |
| December 2009 | $7.05 | $10.25 |
| November 2009 | $6.95 | $10.10 |
| October 2009 | $7.22 | $10.50 |
| September 2009 | $7.22 | $10.50 |
| August 2009 | $5.71 | $8.30 |
| July 2009 | $6.23 | $9.05 |
| June 2009 | $7.22 | $10.50 |
| May 2009 | $7.57 | $11 |
| April 2009 | $7.57 | $11 |
| March 2009 | $5.54 | $8.05 |
| February 2009 | $10.32 | $15 |
| January 2009 | $10.44 | $15 |
| December 2008 | $10.32 | $15 |
| November 2008 | $10.66 | $15.50 |
| October 2008 | $14.45 | $21 |
| September 2008 | $13.76 | $20 |
| August 2008 | $19.95 | $29 |
| July 2008 | $19.95 | $29 |
| June 2008 | $24.22 | $35.50 |
| May 2008 | $22.17 | $32.50 |
| April 2008 | $23.84 | $34.95 |
| March 2008 | $22.91 | $34 |
| February 2008 | $20.22 | $30 |
| January 2008 | $21.03 | $31.20 |
| December 2007 | $19.96 | $30.65 |
| November 2007 | $25.52 | $39.20 |
| October 2007 | $25.13 | $39 |
| September 2007 | $23.84 | $37 |
| August 2007 | $25.94 | $40.25 |
| July 2007 | $26.26 | $40.75 |
| June 2007 | $26.07 | $40 |
| May 2007 | $25.51 | $40 |
| April 2007 | $24.24 | $38 |
| February 2007 | $25.51 | $40 |
| January 2007 | $27.30 | $42.80 |
| December 2006 | $27.11 | $42.50 |
| November 2006 | $27.49 | $43.10 |
| October 2006 | $27.20 | $42.65 |
| September 2006 | $27.20 | $42.64 |
| August 2006 | $27.20 | $42.65 |
| June 2006 | $28.06 | $44 |
| January 2006 | $28.38 | $44.50 |
| December 2005 | $28.38 | $44.50 |
| July 2005 | $28.38 | $44.50 |
CNBZ
Price: $20.50
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 4.88%
Payout Ratio: 40.32%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 2.48 USD
P/E Ratio: 7.71
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 24.8 million
Average Dividend Frequency: 2
Years Paying Dividends: 12
DGR3: 7.75%
DGR5: 4.65%
DGR10: 23.20%