Canandaigua National Corporation - Price History
Stock symbol CNND is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CNND (Canandaigua National Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $200 | $200 |
| November 2023 | $200 | $200 |
| October 2023 | $204 | $204 |
| September 2023 | $204 | $204 |
| August 2023 | $215 | $215 |
| July 2023 | $225 | $225 |
| June 2023 | $220.50 | $225 |
| May 2023 | $228 | $228 |
| April 2023 | $250 | $250 |
| March 2023 | $185 | $185 |
| February 2023 | $265 | $265 |
| January 2023 | $245.67 | $250 |
| December 2022 | $275.15 | $280 |
| November 2022 | $255.99 | $266 |
| October 2022 | $261.40 | $266 |
| September 2022 | $261.41 | $266.01 |
| August 2022 | $255.50 | $260 |
| July 2022 | $211.72 | $220 |
| June 2022 | $212.66 | $220 |
| May 2022 | $230.05 | $238 |
| April 2022 | $227.18 | $241 |
| March 2022 | $232.95 | $241 |
| February 2022 | $221.53 | $235 |
| January 2022 | $227.15 | $235 |
| December 2021 | $223.09 | $235 |
| November 2021 | $218.35 | $230 |
| October 2021 | $218.35 | $230 |
| September 2021 | $258.69 | $272.50 |
| August 2021 | $254.42 | $268 |
| July 2021 | $235.44 | $252 |
| June 2021 | $233.55 | $249.98 |
| May 2021 | $211.14 | $226 |
| April 2021 | $214.88 | $230 |
| March 2021 | $188.72 | $202 |
| February 2021 | $184.56 | $197.55 |
| January 2021 | $184.05 | $197 |
| December 2020 | $172.34 | $188 |
| November 2020 | $167.76 | $183 |
| October 2020 | $167.76 | $183 |
| September 2020 | $172.32 | $187.98 |
| August 2020 | $182.42 | $199 |
| July 2020 | $178.76 | $195 |
| June 2020 | $165.64 | $184 |
| May 2020 | $157.54 | $175 |
| April 2020 | $162.04 | $180 |
| March 2020 | $163.84 | $181.99 |
| February 2020 | $185.45 | $206 |
| January 2020 | $182.30 | $202.50 |
| December 2019 | $178.97 | $202.25 |
| November 2019 | $177 | $200.02 |
| October 2019 | $172.78 | $195.25 |
| September 2019 | $172.55 | $195 |
| August 2019 | $172.55 | $195 |
| July 2019 | $168.13 | $190 |
| June 2019 | $159.38 | $183 |
| May 2019 | $155.89 | $179 |
| April 2019 | $155.89 | $179 |
| March 2019 | $161.12 | $185 |
| February 2019 | $149.80 | $172 |
| January 2019 | $148.06 | $170 |
| December 2018 | $149.99 | $175 |
| November 2018 | $157.70 | $184 |
| October 2018 | $157.70 | $184 |
| September 2018 | $159.32 | $185.89 |
| August 2018 | $155.98 | $181.99 |
| July 2018 | $162.85 | $190 |
| June 2018 | $143.79 | $170 |
| May 2018 | $152.24 | $180 |
| April 2018 | $133.64 | $158 |
| March 2018 | $137.87 | $163 |
| February 2018 | $139.56 | $165 |
| January 2018 | $135.33 | $160 |
| December 2017 | $126.66 | $152 |
| November 2017 | $131.65 | $158 |
| October 2017 | $134.99 | $162 |
| September 2017 | $137.49 | $165 |
| August 2017 | $135.82 | $163 |
| July 2017 | $137.49 | $165 |
| June 2017 | $139.52 | $169.75 |
| May 2017 | $124.40 | $151.35 |
| April 2017 | $140.14 | $170.50 |
| March 2017 | $120.82 | $147 |
| February 2017 | $140.55 | $171 |
| January 2017 | $117.99 | $143.55 |
| December 2016 | $113.59 | $140 |
| November 2016 | $112.78 | $139 |
| October 2016 | $111.96 | $138 |
| September 2016 | $111.56 | $137.50 |
| August 2016 | $113.59 | $140 |
| July 2016 | $103.20 | $129.10 |
| June 2016 | $106.72 | $133.50 |
| May 2016 | $103.52 | $129.50 |
| April 2016 | $104.94 | $135 |
| March 2016 | $107.92 | $135 |
| February 2016 | $107.92 | $135 |
| January 2016 | $106.52 | $133.25 |
| December 2015 | $112.27 | $142 |
| November 2015 | $104.36 | $132 |
| October 2015 | $110.69 | $140 |
| September 2015 | $113.46 | $143.50 |
| August 2015 | $114.72 | $145.10 |
| July 2015 | $109.22 | $138.14 |
| June 2015 | $106.06 | $136 |
| May 2015 | $109.18 | $140 |
| April 2015 | $108 | $138.50 |
| March 2015 | $110.73 | $142 |
| February 2015 | $111.51 | $143 |
| January 2015 | $105.43 | $135.20 |
| December 2014 | $104.65 | $136 |
| November 2014 | $103.11 | $134 |
| October 2014 | $103.88 | $135 |
| September 2014 | $107.73 | $140 |
| August 2014 | $103.11 | $134 |
| July 2014 | $99.26 | $129 |
| June 2014 | $100.19 | $132 |
| May 2014 | $98.68 | $130 |
| April 2014 | $98.68 | $130 |
| March 2014 | $101.67 | $133.94 |
| February 2014 | $101.71 | $134 |
| January 2014 | $97.05 | $129.55 |
| December 2013 | $95.88 | $128 |
| November 2013 | $97.38 | $130 |
| October 2013 | $101.28 | $135.20 |
| September 2013 | $105.55 | $140.90 |
| August 2013 | $101.13 | $135 |
| July 2013 | $106.56 | $142.25 |
| June 2013 | $94.80 | $132 |
| May 2013 | $97.71 | $132 |
| April 2013 | $99.19 | $133.99 |
| March 2013 | $90.50 | $122.25 |
| February 2013 | $99.94 | $135 |
| January 2013 | $93.36 | $130 |
| December 2012 | $96.23 | $130 |
| November 2012 | $91.37 | $125 |
| October 2012 | $84.79 | $116 |
| September 2012 | $91.37 | $125 |
| August 2012 | $95.03 | $130 |
| July 2012 | $89.19 | $122.01 |
| June 2012 | $97.38 | $135 |
| May 2012 | $79.35 | $110 |
| April 2012 | $77.90 | $108 |
| March 2012 | $71.41 | $99 |
| February 2012 | $64.21 | $89.01 |
| January 2012 | $64.92 | $90 |
| December 2011 | $63.84 | $90 |
| November 2011 | $59.58 | $84 |
| October 2011 | $69.51 | $98 |
| September 2011 | $291.46 | $415 |
| August 2011 | $270.39 | $385 |
| July 2011 | $270.39 | $385 |
| June 2011 | $259.43 | $375 |
| May 2011 | $245.60 | $355 |
| April 2011 | $245.60 | $355 |
| March 2011 | $244.91 | $354 |
| February 2011 | $231.76 | $335 |
| January 2011 | $232.45 | $336 |
| December 2010 | $231.91 | $341 |
| November 2010 | $244.83 | $360 |
| October 2010 | $212.87 | $313 |
| September 2010 | $214.23 | $315 |
| August 2010 | $204.03 | $300 |
| July 2010 | $45.06 | $290 |
| June 2010 | $203.67 | $305 |
| May 2010 | $201.67 | $302 |
| April 2010 | $213.69 | $320 |
| March 2010 | $213.69 | $320 |
| February 2010 | $40.36 | $280 |
| January 2010 | $217.03 | $325 |
| December 2009 | $216.88 | $330 |
| November 2009 | $205.05 | $312 |
| October 2009 | $197.16 | $300 |
| September 2009 | $179.69 | $279 |
| August 2009 | $37.26 | $279 |
| July 2009 | $177.12 | $275 |
| June 2009 | $34.04 | $275 |
| May 2009 | $32.68 | $264 |
| April 2009 | $33.42 | $270 |
| March 2009 | $27.23 | $220 |
| February 2009 | $26.61 | $215 |
| January 2009 | $130.87 | $207 |
| December 2008 | $23.17 | $207 |
| November 2008 | $24.63 | $220 |
| October 2008 | $25.30 | $226 |
| September 2008 | $28.99 | $259 |
| August 2008 | $31.57 | $282 |
| July 2008 | $30.22 | $270 |
| June 2008 | $27.73 | $270 |
| May 2008 | $29.78 | $290 |
| April 2008 | $185.10 | $300 |
| March 2008 | $191.27 | $310 |
| February 2008 | $246.80 | $400 |
| January 2008 | $215.95 | $350 |
| December 2007 | $215.95 | $350 |
| November 2007 | $215.95 | $350 |
| October 2007 | $197.44 | $320 |
| September 2007 | $194.36 | $315 |
| August 2007 | $194.36 | $315 |
| July 2007 | $194.36 | $315 |
| June 2007 | $194.36 | $315 |
| May 2007 | $212.87 | $345 |
| April 2007 | $212.87 | $345 |
| March 2007 | $212.87 | $345 |
| February 2007 | $207.93 | $337 |
| January 2007 | $206.08 | $334 |
| December 2006 | $199.29 | $323 |
| November 2006 | $198.68 | $322 |
| October 2006 | $203.61 | $330 |
| September 2006 | $209.16 | $339 |
| August 2006 | $215.95 | $350 |
| July 2006 | $215.95 | $350 |
| June 2006 | $215.95 | $350 |
| May 2006 | $219.04 | $355 |
| April 2006 | $219.04 | $355 |
| March 2006 | $219.04 | $355 |
| February 2006 | $188.19 | $305 |
| January 2006 | $188.19 | $305 |
| December 2005 | $185.10 | $300 |
| November 2005 | $27.82 | $287 |
| October 2005 | $200.53 | $325 |
| September 2005 | $200.53 | $325 |
| August 2005 | $206.70 | $335 |
| July 2005 | $206.70 | $335 |
| June 2005 | $206.70 | $335 |
| May 2005 | $26.66 | $275 |
| April 2005 | $222.74 | $361 |
| March 2005 | $222.74 | $361 |
| February 2005 | $222.74 | $361 |
| January 2005 | $191.27 | $310 |
| December 2004 | $191.27 | $310 |
| November 2004 | $186.95 | $303 |
| October 2004 | $234.46 | $380 |
| September 2004 | $234.46 | $380 |
| August 2004 | $234.46 | $380 |
| July 2004 | $234.46 | $380 |
| June 2004 | $120.93 | $200 |
| May 2004 | $19.39 | $200 |
| April 2004 | $113.07 | $187 |
| March 2004 | $113.07 | $187 |
| February 2004 | $18.13 | $187 |
| January 2004 | $106.42 | $176 |
| December 2003 | $106.42 | $176 |
| November 2003 | $17.06 | $176 |
| November 2002 | $16.58 | $171 |
CNND
Price: $200
52 week price:
Dividend Yield: 4.37%
5-year range yield:
Forward Dividend Yield: 4.50%
Payout Ratio: 76.01%
Payout Ratio Range:
Dividend Per Share: 9.00 USD
Earnings Per Share: 11.84 USD
P/E Ratio: 8.67
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 1
Market Capitalization: 385.4 million
Average Dividend Frequency: 2
Years Paying Dividends: 18
DGR3: 8.80%
DGR5: 8.62%
DGR10: 6.51%