CCNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	18.01	18.15	18.00	18.05	18.05	-0.55%	42,169
Nov 11, 2026	18.15	18.15	18.15	18.15	18.15	-	2,057
Nov 10, 2026	18.17	18.17	18.00	18.15	18.15	-0.17%	13,100
Nov 9, 2026	18.00	18.18	18.00	18.18	18.18	0.44%	28,291
Nov 6, 2026	18.00	18.18	18.00	18.10	18.10	-0.49%	3,500
Nov 5, 2026	18.19	18.21	17.90	18.19	18.19	-	14,043
Nov 4, 2026	18.22	18.22	18.00	18.19	18.19	0.22%	7,950
Nov 3, 2026	18.20	18.20	18.00	18.15	18.15	-0.22%	1,630
Nov 2, 2026	18.00	18.19	17.90	18.19	18.19	-	10,450
Oct 30, 2026	18.17	18.23	18.01	18.19	18.19	-0.29%	6,400
Oct 29, 2026	18.11	18.40	18.11	18.24	18.24	0.23%	1,205
Oct 27, 2026	18.00	18.20	18.00	18.20	18.20	-	14,000
Oct 22, 2026	18.20	18.20	18.10	18.20	18.20	0.55%	910
Oct 21, 2026	18.00	18.20	18.00	18.10	18.10	-0.55%	15,116
Oct 20, 2026	17.95	18.20	17.95	18.20	18.20	0.55%	500
Oct 19, 2026	17.95	18.10	17.90	18.10	18.10	0.06%	847
Oct 14, 2026	18.10	18.24	18.00	18.09	18.09	-0.60%	29,774
Oct 13, 2026	18.23	18.25	18.10	18.20	18.20	-0.27%	25,552
Oct 9, 2026	18.23	18.25	18.20	18.25	18.25	-	3,400
Oct 8, 2026	18.15	18.30	17.95	18.25	18.25	-0.76%	4,900
Oct 6, 2026	18.25	18.39	17.95	18.39	18.39	0.49%	1,287
Oct 5, 2026	18.40	18.40	18.30	18.30	18.30	-0.54%	591
Oct 1, 2026	18.41	18.41	18.00	18.40	18.40	-0.11%	1,138
Sep 29, 2026	18.05	18.42	18.00	18.42	18.42	-0.05%	5,772
Sep 24, 2026	18.43	18.43	18.43	18.43	18.43	-	110
Sep 22, 2026	18.59	18.59	18.43	18.43	18.43	-0.11%	200
Sep 18, 2026	18.15	18.45	18.00	18.45	18.45	-	2,939
Sep 17, 2026	18.55	18.55	17.85	18.45	18.45	-	4,447
Sep 14, 2026	18.45	18.50	18.30	18.45	18.45	0.82%	1,159
Sep 11, 2026	18.45	18.45	18.30	18.30	18.30	1.10%	303
Sep 10, 2026	17.90	18.10	17.90	18.10	18.10	1.69%	400
Sep 9, 2026	17.40	17.80	17.40	17.80	17.80	3.13%	8,148
Sep 4, 2026	17.26	17.26	17.26	17.26	17.26	0.06%	100
Sep 3, 2026	17.15	17.25	17.15	17.25	17.25	0.88%	6,290
Sep 2, 2026	17.10	17.15	17.10	17.10	17.10	0.59%	14,349
Sep 1, 2026	17.10	17.10	16.97	17.00	17.00	-0.47%	37,980
Aug 31, 2026	17.03	17.08	16.80	17.08	17.08	0.29%	3,431
Aug 28, 2026	16.80	17.03	16.80	17.03	17.03	-0.06%	200
Aug 24, 2026	16.55	17.04	16.55	17.04	17.04	-0.06%	650
Aug 21, 2026	16.56	17.05	16.56	17.05	17.05	-	269
Aug 20, 2026	16.75	17.05	16.55	17.05	17.05	-0.06%	4,507
Aug 19, 2026	16.90	17.06	16.63	17.06	17.06	-	1,870
Aug 13, 2026	16.72	17.06	16.72	17.06	17.06	0.89%	200
Aug 12, 2026	16.90	16.91	16.74	16.91	16.91	0.06%	505
Aug 11, 2026	16.61	16.90	16.61	16.90	16.90	-0.53%	8,135
Aug 10, 2026	16.99	16.99	16.99	16.99	16.99	-0.35%	2,725
Aug 4, 2026	17.05	17.05	17.05	17.05	17.05	-	200
Aug 3, 2026	16.95	17.05	16.80	17.05	17.05	1.37%	1,070
Jul 31, 2026	16.95	16.95	16.82	16.82	16.82	-0.77%	525
Jul 28, 2026	16.95	16.95	16.95	16.95	16.95	1.19%	201