Dark

CNNB
CINCINNATI BANCORP INC
stock OTC

Inactive

Oct 31, 2023

13.19USD+0.323%(+0.04)100

Pre-market

0.00USD-100.000%(-13.15)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-10-31	13.1925	13.1925	13.1925	13.1925	+0.323%	100	0.000%
2023-10-27	13.1500	13.1500	13.1500	13.1500	+1.938%	100	+0.323%
2023-10-26	12.9000	12.9000	12.7500	12.9000	+4.032%	305	+2.267%
2023-10-25	12.3000	12.4000	12.3000	12.4000	-1.587%	2,162	+6.391%
2023-10-24	12.6000	12.6000	12.6000	12.6000	+0.800%	110	+4.702%
2023-10-19	12.7100	12.7100	12.5000	12.5000	-3.846%	520	+5.540%
2023-10-17	13.0500	13.1100	13.0000	13.0000	-0.459%	600	+1.481%
2023-10-12	13.0600	13.0600	13.0600	13.0600	-0.684%	100	+1.015%
2023-10-11	13.2100	13.2100	13.1500	13.1500	-2.952%	200	+0.323%
2023-10-09	13.5500	13.5500	13.5500	13.5500	0.000%	2,609	-2.638%
2023-10-06	13.5500	13.5500	13.5000	13.5500	+0.370%	8,260	-2.638%
2023-10-05	13.5000	13.5000	13.2600	13.5000	0.000%	3,997	-2.278%
2023-10-04	13.6000	13.6000	13.5000	13.5000	-1.099%	6,500	-2.278%
2023-10-03	13.5300	13.6500	13.3900	13.6500	+0.708%	5,078	-3.352%
2023-10-02	13.6600	13.6600	13.5300	13.5540	-1.425%	3,651	-2.667%
2023-09-29	13.7500	13.7500	13.7500	13.7500	+0.365%	100	-4.055%
2023-09-28	13.7000	13.7000	13.7000	13.7000	-1.083%	790	-3.704%
2023-09-27	13.8400	13.8500	13.8400	13.8500	0.000%	600	-4.747%
2023-09-26	13.6400	13.8500	13.6300	13.8500	+1.689%	2,100	-4.747%
2023-09-25	13.9500	13.9500	13.6200	13.6200	-0.366%	736	-3.139%
2023-09-22	13.8450	13.8450	13.6700	13.6700	-2.007%	1,873	-3.493%
2023-09-20	14.0000	14.0000	13.9500	13.9500	+0.649%	13,266	-5.430%
2023-09-19	14.0000	14.0000	13.8600	13.8600	-1.000%	7,100	-4.816%
2023-09-18	14.0500	14.0500	13.9500	14.0000	0.000%	1,200	-5.768%
2023-09-15	14.0000	14.1000	14.0000	14.0000	0.000%	17,000	-5.768%
2023-09-14	13.9800	14.0000	13.9800	14.0000	0.000%	3,034	-5.768%
2023-09-13	13.9900	14.0000	13.9900	14.0000	+0.412%	4,000	-5.768%
2023-09-12	13.9900	13.9900	13.9425	13.9425	-0.411%	400	-5.379%
2023-09-07	13.8000	14.0000	13.8000	14.0000	0.000%	2,346	-5.768%
2023-09-01	14.0000	14.0000	14.0000	14.0000	0.000%	100	-5.768%
2023-08-31	13.9800	14.0000	13.5700	14.0000	0.000%	3,519	-5.768%
2023-08-30	14.2500	14.2500	13.7500	14.0000	-4.044%	2,100	-5.768%
2023-08-29	14.7000	14.7000	13.9100	14.5900	+5.725%	1,779	-9.578%
2023-08-28	14.3500	14.6700	13.7600	13.8000	-3.833%	3,893	-4.402%
2023-08-25	14.3500	14.3500	14.3500	14.3500	-0.209%	300	-8.066%
2023-08-24	14.3800	14.3800	14.3800	14.3800	+3.602%	100	-8.258%
2023-08-23	14.3800	14.3800	13.8800	13.8800	-0.857%	210	-4.953%
2023-08-22	14.0900	14.0900	14.0000	14.0000	-1.408%	1,000	-5.768%
2023-08-21	14.7900	14.7900	14.2000	14.2000	-3.989%	700	-7.095%
2023-08-18	14.7900	14.7900	14.7900	14.7900	-0.605%	100	-10.801%
2023-08-16	14.8800	14.8800	14.8800	14.8800	+4.056%	100	-11.341%
2023-08-15	14.3100	14.3100	14.3000	14.3000	-4.027%	401	-7.745%
2023-08-14	14.9000	14.9000	14.9000	14.9000	+2.759%	105	-11.460%
2023-08-11	14.5900	14.5900	14.5000	14.5000	-1.695%	4,339	-9.017%
2023-08-10	14.7500	14.7500	14.7500	14.7500	-0.051%	111	-10.559%
2023-08-09	15.0000	15.0000	14.7500	14.7576	+0.052%	501	-10.605%
2023-08-08	14.7144	14.8125	14.5800	14.7500	-1.601%	1,700	-10.559%
2023-08-07	14.9900	14.9900	14.9900	14.9900	0.000%	100	-11.991%
2023-08-04	14.9900	14.9900	14.9900	14.9900	0.000%	100	-11.991%
2023-08-03	14.6700	14.9900	14.6700	14.9900	+0.067%	1,339	-11.991%
2023-08-02	15.0000	15.0000	14.5000	14.9800	0.000%	7,351	-11.933%
2023-08-01	14.9900	14.9900	14.5500	14.9800	+0.537%	4,324	-11.933%
2023-07-31	14.9000	14.9000	14.9000	14.9000	0.000%	501	-11.460%
2023-07-28	14.7000	14.9000	14.6100	14.9000	0.000%	2,789	-11.460%
2023-07-27	14.9000	14.9000	14.3000	14.9000	+1.017%	1,476	-11.460%
2023-07-26	14.7500	14.7500	14.5000	14.7500	-1.667%	2,091	-10.559%
2023-07-25	14.1000	15.0000	14.1000	15.0000	+6.383%	8,513	-12.050%
2023-07-24	13.8000	14.1000	13.8000	14.1000	+1.439%	15,478	-6.436%
2023-07-21	13.7500	13.9000	13.7500	13.9000	+1.238%	941	-5.090%
2023-07-20	13.7000	13.7500	13.6974	13.7300	+0.219%	21,189	-3.915%
2023-07-19	13.7000	13.7000	13.6800	13.7000	+0.661%	10,105	-3.704%
2023-07-18	13.6900	13.7000	13.5400	13.6100	+0.815%	8,126	-3.068%
2023-07-17	13.6000	13.6000	13.5000	13.5000	0.000%	1,800	-2.278%
2023-07-13	13.5000	13.5000	13.5000	13.5000	0.000%	1,000	-2.278%
2023-07-11	13.5000	13.5000	13.5000	13.5000	-0.735%	260	-2.278%
2023-07-07	13.6000	13.6000	13.6000	13.6000	+4.135%	1,575	-2.996%
2023-07-06	13.0600	13.0600	13.0600	13.0600	-2.755%	544	+1.015%
2023-07-05	13.7500	13.7500	13.4300	13.4300	-2.327%	910	-1.768%
2023-07-03	13.7000	13.7500	13.7000	13.7500	-1.008%	1,358	-4.055%
2023-06-29	14.0000	14.0000	13.0500	13.8900	-0.786%	1,342	-5.022%
2023-06-28	14.0000	14.0000	14.0000	14.0000	+0.719%	100	-5.768%
2023-06-27	14.0000	14.0000	13.9000	13.9000	-0.714%	600	-5.090%
2023-06-26	14.0000	14.0000	13.8500	14.0000	0.000%	6,175	-5.768%
2023-06-23	14.0000	14.0000	14.0000	14.0000	0.000%	152	-5.768%
2023-06-22	14.1000	14.1000	13.7200	14.0000	0.000%	2,532	-5.768%
2023-06-21	14.0000	14.0000	14.0000	14.0000	0.000%	600	-5.768%
2023-06-20	14.0000	14.1000	14.0000	14.0000	0.000%	1,317	-5.768%
2023-06-16	13.9800	14.0000	13.9800	14.0000	0.000%	2,051	-5.768%
2023-06-15	14.0921	14.1000	14.0000	14.0000	-2.098%	43,859	-5.768%
2023-06-14	14.3000	14.3000	14.1400	14.3000	0.000%	2,148	-7.745%
2023-06-13	14.4600	14.4600	14.2939	14.3000	+1.203%	2,370	-7.745%
2023-06-12	14.2500	14.4800	14.1300	14.1300	-1.258%	1,236	-6.635%
2023-06-09	14.3500	14.6600	14.3100	14.3100	+2.141%	3,401	-7.809%
2023-06-08	14.2300	14.2300	14.0000	14.0100	-2.522%	2,844	-5.835%
2023-06-07	14.0000	14.3800	13.6900	14.3725	+3.399%	7,190	-8.210%
2023-06-06	13.9700	13.9700	13.6900	13.9000	-0.501%	955	-5.090%
2023-06-05	13.9700	13.9700	13.9700	13.9700	+2.120%	101	-5.565%
2023-06-02	13.9900	13.9900	13.6500	13.6800	-2.216%	6,537	-3.564%
2023-06-01	13.9900	13.9900	13.9900	13.9900	+1.011%	250	-5.701%
2023-05-31	14.1900	14.1900	13.6500	13.8500	-1.071%	3,783	-4.747%
2023-05-30	14.0000	14.0000	14.0000	14.0000	0.000%	4,900	-5.768%
2023-05-26	14.1800	14.1900	14.0000	14.0000	0.000%	2,850	-5.768%
2023-05-25	14.0100	14.2900	13.9800	14.0000	-0.709%	4,300	-5.768%
2023-05-24	14.2500	14.3900	14.1000	14.1000	+0.714%	3,869	-6.436%
2023-05-23	14.1900	14.5000	14.0000	14.0000	0.000%	6,941	-5.768%
2023-05-22	13.9300	14.2400	13.9300	14.0000	0.000%	15,022	-5.768%
2023-05-19	14.3800	14.5900	14.0000	14.0000	-2.439%	30,262	-5.768%
2023-05-18	15.0500	15.1500	14.1600	14.3500	+3.986%	21,223	-8.066%
2023-05-17	13.8000	13.8000	13.8000	13.8000	+5.344%	100	-4.402%
2023-05-16	13.2600	13.3926	13.1000	13.1000	-2.963%	4,699	+0.706%
2023-05-12	13.2600	13.5000	13.2600	13.5000	0.000%	601	-2.278%
2023-05-11	13.6500	13.6500	13.5000	13.5000	0.000%	376	-2.278%
2023-05-10	13.8000	13.8000	13.5000	13.5000	-0.369%	525	-2.278%
2023-05-05	13.1500	13.5500	13.1500	13.5500	+3.752%	200	-2.638%
2023-05-04	13.5500	13.5500	13.0600	13.0600	-1.061%	2,697	+1.015%
2023-05-03	13.2000	13.5000	13.2000	13.2000	-4.348%	916	-0.057%
2023-05-02	13.8000	13.8000	13.8000	13.8000	+3.759%	200	-4.402%
2023-05-01	13.3000	13.5500	13.3000	13.3000	-3.623%	2,264	-0.808%
2023-04-28	13.8000	13.8000	13.8000	13.8000	+3.759%	100	-4.402%
2023-04-27	13.5500	13.5500	13.3000	13.3000	-2.742%	3,174	-0.808%
2023-04-26	13.8000	13.8000	13.6750	13.6750	-0.906%	215	-3.528%
2023-04-25	13.8000	13.8000	13.8000	13.8000	-1.429%	500	-4.402%
2023-04-21	14.0000	14.0000	13.8500	14.0000	+3.704%	401	-5.768%
2023-04-20	14.1500	14.1500	13.5000	13.5000	-4.930%	500	-2.278%
2023-04-19	14.2000	14.2000	14.2000	14.2000	+1.068%	100	-7.095%
2023-04-18	14.0500	14.0500	14.0500	14.0500	-0.355%	200	-6.103%
2023-04-17	14.1000	14.1000	14.1000	14.1000	+7.062%	300	-6.436%
2023-04-14	13.3600	13.3600	13.1700	13.1700	-0.754%	9,452	+0.171%
2023-04-13	14.1500	14.1500	13.1000	13.2700	-8.483%	48,600	-0.584%
2023-04-12	14.5000	14.5000	14.5000	14.5000	+2.473%	200	-9.017%
2023-04-11	14.3600	14.5000	14.1500	14.1500	0.000%	1,205	-6.767%
2023-04-10	14.2100	14.2100	14.1500	14.1500	-1.118%	6,281	-6.767%
2023-04-06	14.3100	14.3100	14.3100	14.3100	-0.418%	100	-7.809%
2023-04-05	14.4500	14.4500	14.3600	14.3700	-0.471%	6,339	-8.194%
2023-04-03	14.5000	14.5150	14.3700	14.4380	-0.496%	2,400	-8.627%
2023-03-31	14.5100	14.5100	14.5100	14.5100	-3.907%	200	-9.080%
2023-03-30	15.5000	15.5000	15.0500	15.1000	-2.581%	900	-12.632%
2023-03-29	15.5000	15.5000	15.5000	15.5000	+1.974%	100	-14.887%
2023-03-28	15.3300	15.3300	15.2000	15.2000	-0.426%	200	-13.207%
2023-03-27	15.0000	15.2650	15.0000	15.2650	+1.631%	587	-13.577%
2023-03-24	15.0200	15.0200	15.0200	15.0200	+0.468%	100	-12.167%
2023-03-23	14.9500	14.9500	14.9500	14.9500	+3.103%	597	-11.756%
2023-03-21	14.1200	14.5000	14.1200	14.5000	+3.056%	1,595	-9.017%
2023-03-17	14.7500	14.7500	14.0700	14.0700	-2.966%	244	-6.237%
2023-03-16	14.3100	14.5000	13.6700	14.5000	-4.980%	3,490	-9.017%
2023-03-15	15.2600	15.2600	15.2600	15.2600	+3.108%	223	-13.548%
2023-03-14	14.6500	14.9000	14.6500	14.8000	-1.971%	3,400	-10.861%
2023-03-13	15.8800	15.8800	13.5700	15.0975	-0.281%	1,400	-12.618%
2023-03-10	16.0000	16.0000	15.1200	15.1400	-6.831%	6,619	-12.863%
2023-03-09	16.8900	16.9000	16.2500	16.2500	-3.789%	3,604	-18.815%
2023-03-08	16.3100	16.8900	16.2600	16.8900	+2.364%	450	-21.892%
2023-03-07	16.2900	16.5750	16.2900	16.5000	+0.610%	400	-20.045%
2023-03-06	16.4000	16.4000	16.4000	16.4000	0.000%	299	-19.558%
2023-03-03	16.9800	16.9800	16.4000	16.4000	+0.861%	203	-19.558%
2023-03-01	16.3100	16.4226	16.2600	16.2600	-4.353%	300	-18.865%
2023-02-28	17.0000	17.0000	17.0000	17.0000	+0.890%	181	-22.397%
2023-02-27	16.8575	16.8575	16.8500	16.8500	-0.882%	202	-21.706%
2023-02-23	17.0000	17.0200	17.0000	17.0000	+2.410%	1,832	-22.397%
2023-02-21	17.1900	17.2000	16.6000	16.6000	-3.376%	1,617	-20.527%
2023-02-17	17.1900	17.1900	16.6000	17.1800	+3.619%	5,698	-23.210%
2023-02-16	17.1800	17.1900	16.5800	16.5800	-1.995%	1,024	-20.431%
2023-02-15	17.1900	17.2700	16.5300	16.9175	-1.356%	4,040	-22.019%
2023-02-14	17.1400	17.1500	17.1400	17.1500	+1.359%	1,054	-23.076%
2023-02-13	17.4000	17.4000	16.9000	16.9200	-1.341%	5,778	-22.030%
2023-02-10	17.1900	17.3375	17.1500	17.1500	+0.292%	1,795	-23.076%
2023-02-09	17.0500	17.1000	16.5400	17.1000	+0.293%	4,672	-22.851%
2023-02-08	16.9900	17.1000	16.6200	17.0500	+2.649%	5,157	-22.625%
2023-02-07	15.3000	17.7000	15.2000	16.6100	+8.562%	42,948	-20.575%
2023-02-06	15.1500	15.3100	14.8000	15.3000	+2.000%	13,303	-13.775%
2023-02-03	15.6400	15.6400	14.7500	15.0000	-4.519%	54,614	-12.050%
2023-02-02	15.2000	16.5000	15.2000	15.7100	+3.628%	7,913	-16.025%
2023-02-01	15.1600	15.1600	15.1600	15.1600	0.000%	202	-12.978%
2023-01-31	15.1550	15.1600	15.1500	15.1600	+0.431%	1,002	-12.978%
2023-01-30	15.1000	15.1000	15.0700	15.0950	-0.034%	14,272	-12.604%
2023-01-27	15.0600	15.1250	15.0600	15.1001	-0.592%	4,711	-12.633%
2023-01-26	15.1900	15.1900	15.1900	15.1900	+0.066%	142	-13.150%
2023-01-25	15.1000	15.1800	15.0950	15.1800	+0.596%	5,477	-13.093%
2023-01-23	15.1000	15.1000	15.0500	15.0900	+0.332%	4,943	-12.575%
2023-01-20	15.0820	15.1300	15.0100	15.0400	+0.266%	10,378	-12.284%
2023-01-19	15.1250	15.1250	15.0000	15.0001	+0.001%	6,218	-12.051%
2023-01-17	15.1300	15.1300	15.0000	15.0000	-1.381%	5,509	-12.050%
2023-01-13	15.2100	15.2100	15.2100	15.2100	+1.332%	160	-13.264%
2023-01-12	15.0101	15.0101	15.0101	15.0101	-2.532%	271	-12.109%
2023-01-11	15.0400	15.4000	15.0200	15.4000	-0.965%	2,547	-14.334%
2023-01-10	15.0000	15.5500	14.9360	15.5500	+3.494%	3,370	-15.161%
2023-01-09	15.0500	15.0500	15.0250	15.0250	-0.166%	709	-12.196%
2023-01-06	15.0500	15.0500	15.0500	15.0500	+0.066%	244	-12.342%
2023-01-05	15.0499	15.0499	14.9100	15.0400	+0.401%	941	-12.284%
2023-01-04	14.8724	15.0500	14.8724	14.9800	-1.121%	2,387	-11.933%
2023-01-03	15.1499	15.1499	15.1499	15.1499	+0.132%	511	-12.920%
2022-12-30	15.0440	15.1500	15.0440	15.1300	+1.476%	1,818	-12.806%
2022-12-29	14.9100	14.9100	14.9100	14.9100	-1.714%	338	-11.519%
2022-12-28	15.2100	15.2100	15.1700	15.1700	+0.021%	535	-13.036%
2022-12-27	15.1668	15.1668	15.1668	15.1668	-0.218%	529	-13.017%
2022-12-23	14.9900	15.2000	14.9800	15.2000	+2.219%	2,479	-13.207%
2022-12-22	14.8700	14.8700	14.8700	14.8700	-0.067%	224	-11.281%
2022-12-21	14.8800	14.8800	14.8800	14.8800	+0.827%	374	-11.341%
2022-12-20	14.7580	14.7580	14.7580	14.7580	-0.284%	1,245	-10.608%
2022-12-19	14.8000	14.8000	14.8000	14.8000	0.000%	1,525	-10.861%
2022-12-16	14.8000	14.8000	14.8000	14.8000	0.000%	2,164	-10.861%
2022-12-15	14.7900	14.8000	14.7900	14.8000	+0.271%	1,223	-10.861%
2022-12-14	14.8000	14.8000	14.7600	14.7600	-0.271%	478	-10.620%
2022-12-13	14.8001	14.8001	14.8001	14.8001	-0.202%	285	-10.862%
2022-12-12	14.8300	14.8300	14.8300	14.8300	0.000%	1,089	-11.042%
2022-12-09	14.8300	14.8671	14.8300	14.8300	+0.009%	6,481	-11.042%
2022-12-08	14.8300	14.8300	14.8287	14.8287	-0.479%	320	-11.034%
2022-12-02	14.9000	14.9000	14.9000	14.9000	+0.540%	885	-11.460%
2022-11-30	14.8100	14.8200	14.8100	14.8200	+0.135%	1,685	-10.982%
2022-11-29	14.8000	14.8000	14.8000	14.8000	0.000%	1,856	-10.861%
2022-11-28	14.8000	14.8000	14.8000	14.8000	-0.671%	1,102	-10.861%
2022-11-23	14.9000	14.9000	14.9000	14.9000	0.000%	453	-11.460%
2022-11-22	14.8200	14.9089	14.8200	14.9000	+0.540%	2,538	-11.460%
2022-11-21	14.8300	14.8300	14.8200	14.8200	+0.339%	612	-10.982%
2022-11-18	14.8600	14.8699	14.7500	14.7700	+0.476%	3,292	-10.680%
2022-11-17	14.8000	14.8150	14.7000	14.7000	-0.609%	5,838	-10.255%
2022-11-16	14.7900	14.7900	14.7900	14.7900	-0.375%	1,373	-10.801%
2022-11-15	14.8457	14.8457	14.8457	14.8457	+0.377%	422	-11.136%
2022-11-14	14.7200	14.7900	14.6550	14.7900	+0.956%	3,097	-10.801%
2022-11-11	14.7557	14.7557	14.6500	14.6500	-0.551%	1,222	-9.949%
2022-11-10	14.7311	14.7311	14.7311	14.7311	+0.898%	308	-10.445%
2022-11-09	14.7899	14.7900	14.6000	14.6000	-0.916%	2,080	-9.640%
2022-11-08	14.7240	14.7350	14.7240	14.7350	+0.597%	1,299	-10.468%
2022-11-07	14.6476	14.6476	14.6476	14.6476	-0.963%	366	-9.934%
2022-11-04	14.7682	14.7900	14.7682	14.7900	+1.232%	1,076	-10.801%
2022-11-02	14.7500	14.7500	14.6100	14.6100	-1.150%	6,458	-9.702%
2022-11-01	14.7800	14.7900	14.7800	14.7800	+1.164%	1,803	-10.741%
2022-10-31	14.6100	14.6100	14.6100	14.6100	-1.016%	222	-9.702%
2022-10-28	14.7073	14.7800	14.7073	14.7600	+0.272%	3,074	-10.620%
2022-10-27	14.7200	14.7600	14.6965	14.7200	+0.960%	5,772	-10.377%
2022-10-26	14.5600	14.5800	14.5600	14.5800	-0.137%	1,870	-9.516%
2022-10-25	14.6511	14.6511	14.6000	14.6000	+0.550%	337	-9.640%
2022-10-24	14.6839	14.6839	14.5202	14.5202	+0.001%	823	-9.144%
2022-10-21	14.6450	14.7500	14.5200	14.5200	-1.559%	1,629	-9.143%
2022-10-20	14.9719	14.9719	14.7500	14.7500	+1.584%	1,137	-10.559%
2022-10-19	14.6100	14.6100	14.5200	14.5200	0.000%	487	-9.143%
2022-10-18	14.5600	14.5600	14.5100	14.5200	+0.484%	1,570	-9.143%
2022-10-17	14.5150	14.6300	14.4500	14.4500	0.000%	2,503	-8.702%
2022-10-14	14.5167	14.5167	14.4500	14.4500	-0.442%	581	-8.702%
2022-10-13	14.4200	14.5142	14.4200	14.5142	+0.653%	865	-9.106%
2022-10-12	14.4900	14.4900	14.4200	14.4200	-0.208%	709	-8.512%
2022-10-11	14.5000	14.5000	14.4500	14.4500	-1.432%	4,472	-8.702%
2022-10-10	14.6000	14.6600	14.4200	14.6600	+1.664%	3,030	-10.010%
2022-10-07	14.6000	14.6650	14.4200	14.4200	-2.107%	2,579	-8.512%
2022-10-06	14.7304	14.7304	14.7304	14.7304	+0.893%	638	-10.440%
2022-10-05	14.4300	14.6900	14.4300	14.6000	+1.389%	3,029	-9.640%
2022-10-04	14.5000	14.7600	14.4000	14.4000	+0.209%	2,291	-8.385%
2022-10-03	14.5800	15.1162	14.3600	14.3700	-2.045%	4,358	-8.194%
2022-09-30	15.0300	15.1500	14.6450	14.6700	+0.068%	6,138	-10.072%
2022-09-29	15.0100	15.1600	14.5000	14.6600	+1.103%	2,292	-10.010%
2022-09-28	14.9000	15.2900	14.5000	14.5000	-5.229%	2,159	-9.017%
2022-09-27	14.5900	15.3000	14.5106	15.3000	+5.372%	4,213	-13.775%
2022-09-26	14.6000	14.6000	14.5200	14.5200	-1.224%	515	-9.143%
2022-09-23	14.5100	14.6999	14.5000	14.6999	+0.892%	2,089	-10.254%
2022-09-22	14.5001	14.5750	14.5000	14.5700	+0.483%	4,941	-9.454%
2022-09-21	14.3300	14.5000	14.3300	14.5000	+1.328%	842	-9.017%
2022-09-20	14.7900	14.7900	14.3100	14.3100	-1.310%	5,180	-7.809%
2022-09-19	15.4800	15.4800	14.2500	14.5000	-2.945%	110,779	-9.017%
2022-09-16	15.0500	15.0500	14.9400	14.9400	-0.731%	2,797	-11.697%
2022-09-15	15.1000	15.2100	15.0500	15.0500	-0.331%	2,577	-12.342%
2022-09-14	15.8600	15.8600	15.1000	15.1000	-0.658%	2,898	-12.632%
2022-09-13	15.2000	15.2000	15.2000	15.2000	-1.682%	776	-13.207%
2022-09-12	15.5400	15.9800	15.4600	15.4600	-4.920%	8,536	-14.667%
2022-09-09	16.2600	16.2600	16.2600	16.2600	+6.275%	242	-18.865%
2022-09-08	15.2400	15.3200	15.2000	15.3000	+0.658%	4,416	-13.775%
2022-09-07	15.2399	15.2399	15.2000	15.2000	-0.131%	1,528	-13.207%
2022-09-06	15.2100	15.2200	15.2087	15.2200	0.000%	2,343	-13.321%
2022-09-01	15.1404	15.2200	15.1000	15.2200	+0.462%	6,121	-13.321%
2022-08-31	15.1500	15.1500	15.1500	15.1500	-0.296%	528	-12.921%
2022-08-30	15.1950	15.1950	15.1600	15.1950	-0.033%	785	-13.179%
2022-08-29	15.1870	15.2400	15.1500	15.2000	-0.328%	1,285	-13.207%
2022-08-25	15.2500	15.2500	15.2499	15.2500	0.000%	5,111	-13.492%
2022-08-23	15.1300	15.2500	15.1300	15.2500	+0.993%	291	-13.492%
2022-08-19	15.1000	15.1000	15.1000	15.1000	0.000%	501	-12.632%
2022-08-17	15.1000	15.1100	15.1000	15.1000	-0.330%	790	-12.632%
2022-08-15	15.1000	15.1500	15.1000	15.1500	+0.891%	2,709	-12.921%
2022-08-11	15.1356	15.1356	15.0162	15.0162	-0.390%	401	-12.145%
2022-08-10	15.0750	15.0750	15.0750	15.0750	-0.331%	339	-12.488%
2022-08-09	15.0726	15.1250	15.0726	15.1250	+2.542%	718	-12.777%
2022-08-08	14.7250	14.7500	14.7000	14.7500	+0.511%	6,095	-10.559%
2022-07-27	14.6750	14.6750	14.6750	14.6750	+0.034%	146	-10.102%
2022-07-22	14.6700	14.6700	14.6700	14.6700	+0.479%	420	-10.072%
2022-07-19	14.6000	14.6000	14.6000	14.6000	+1.038%	327	-9.640%
2022-07-14	14.4500	14.5002	14.4500	14.4500	-1.967%	1,982	-8.702%
2022-07-08	14.7400	14.7400	14.7400	14.7400	+0.959%	206	-10.499%
2022-07-07	14.5999	14.6000	14.5999	14.6000	-0.950%	441	-9.640%
2022-07-05	14.7400	14.7400	14.7400	14.7400	+0.546%	349	-10.499%
2022-07-01	14.5600	14.7400	14.5064	14.6600	+0.411%	1,645	-10.010%
2022-06-28	14.6000	14.6000	14.6000	14.6000	-0.950%	556	-9.640%
2022-06-27	14.7400	14.7400	14.7400	14.7400	-0.068%	128	-10.499%
2022-06-24	14.2200	14.7500	14.2200	14.7500	+3.800%	810	-10.559%
2022-06-23	14.6899	14.6900	14.2100	14.2100	-2.337%	440	-7.160%
2022-06-22	14.5500	14.5500	14.5500	14.5500	-2.152%	364	-9.330%
2022-06-17	14.8800	14.8800	14.6300	14.8700	+1.745%	1,333	-11.281%
2022-06-16	14.6181	14.8800	14.4900	14.6150	+1.564%	1,157	-9.733%
2022-06-15	14.5488	14.8800	14.3900	14.3900	+1.338%	2,180	-8.322%
2022-06-14	14.5324	14.5324	14.2000	14.2000	-3.199%	235	-7.095%
2022-06-10	14.1600	14.6693	14.1600	14.6693	+0.889%	218	-10.067%
2022-06-07	14.5400	14.5400	14.5400	14.5400	-0.411%	294	-9.268%
2022-05-31	14.5999	14.6000	14.5900	14.6000	+3.231%	507	-9.640%
2022-05-27	14.6200	14.6400	14.1430	14.1430	-1.785%	1,017	-6.721%
2022-05-26	14.4300	14.4300	14.4000	14.4000	-0.513%	580	-8.385%
2022-05-25	14.2473	14.4743	14.2473	14.4743	+0.866%	1,340	-8.856%
2022-05-24	14.3200	14.3500	14.1900	14.3500	-0.692%	2,010	-8.066%
2022-05-23	14.1975	14.4500	14.1975	14.4500	+2.774%	940	-8.702%
2022-05-20	14.3567	14.3567	14.0600	14.0600	-2.361%	552	-6.170%
2022-05-18	14.5241	14.6000	14.3531	14.4000	-3.291%	2,617	-8.385%
2022-05-17	14.3519	14.8900	14.3519	14.8900	+0.202%	2,893	-11.400%
2022-05-13	14.8480	14.9000	14.3650	14.8600	-1.914%	3,179	-11.221%
2022-05-12	13.8900	15.1750	13.8900	15.1500	+9.942%	4,388	-12.921%
2022-05-11	13.8100	13.8100	13.7500	13.7800	-0.412%	6,028	-4.263%
2022-05-10	13.8400	13.9000	13.8100	13.8370	-0.453%	4,607	-4.658%
2022-05-09	14.0500	14.0501	13.9000	13.9000	-1.068%	4,102	-5.090%
2022-05-06	14.3100	14.3100	14.0000	14.0501	-1.782%	8,551	-6.104%
2022-05-05	14.3101	14.6512	14.3050	14.3050	-0.036%	3,853	-7.777%
2022-05-04	14.6550	14.7379	14.3101	14.3101	-2.353%	1,178	-7.810%
2022-05-03	14.3100	14.6550	14.3100	14.6550	-2.577%	6,941	-9.980%
2022-05-02	15.2200	15.2200	14.8401	15.0426	+2.680%	7,533	-12.299%
2022-04-29	15.0500	15.2500	14.6500	14.6500	-6.090%	5,431	-9.949%
2022-04-28	15.5100	15.7350	15.3101	15.6000	+0.627%	11,694	-15.433%
2022-04-27	15.5000	15.7772	15.5000	15.5028	-0.304%	6,256	-14.902%
2022-04-26	15.6098	15.8500	15.5500	15.5500	+0.071%	3,863	-15.161%
2022-04-25	15.5000	15.5390	15.5000	15.5390	+0.064%	1,033	-15.101%
2022-04-22	15.5245	15.7730	15.5000	15.5290	-0.840%	3,299	-15.046%
2022-04-21	15.4200	15.7050	15.4000	15.6605	-1.630%	3,935	-15.759%
2022-04-19	15.9000	15.9200	15.9000	15.9200	-0.141%	746	-17.133%
2022-04-18	15.9308	15.9424	15.9308	15.9424	+3.521%	871	-17.249%
2022-04-14	15.4001	15.4001	15.4001	15.4001	-0.038%	1,003	-14.335%
2022-04-12	15.4100	15.4100	15.4010	15.4060	+0.039%	24,840	-14.368%
2022-04-11	15.4799	15.4799	15.4000	15.4000	-1.282%	524	-14.334%
2022-04-07	15.5000	15.6000	15.3999	15.6000	+0.645%	6,122	-15.433%
2022-04-04	15.5000	15.5000	15.5000	15.5000	-1.899%	561	-14.887%
2022-04-01	15.6000	15.8500	15.6000	15.8000	-0.315%	4,328	-16.503%
2022-03-31	15.8499	15.8499	15.8499	15.8499	+2.588%	574	-16.766%
2022-03-29	15.8500	15.8500	15.4500	15.4500	-2.524%	1,763	-14.612%
2022-03-28	15.8500	15.8500	15.8500	15.8500	+1.881%	171	-16.767%
2022-03-25	15.5574	15.5574	15.5574	15.5574	-1.846%	119	-15.201%
2022-03-24	15.8500	15.8500	15.8500	15.8500	+1.020%	509	-16.767%
2022-03-23	15.6900	15.6900	15.6900	15.6900	0.000%	1,136	-15.918%
2022-03-21	15.6000	15.6900	15.6000	15.6900	+0.577%	1,090	-15.918%
2022-03-18	15.6000	15.6000	15.6000	15.6000	0.000%	797	-15.433%
2022-03-17	15.5000	15.6000	15.5000	15.6000	+2.295%	1,145	-15.433%
2022-03-16	15.2501	15.2501	15.2500	15.2500	0.000%	1,237	-13.492%
2022-03-15	15.3899	15.3900	15.2500	15.2500	0.000%	987	-13.492%
2022-03-14	15.2500	15.2500	15.2500	15.2500	-0.587%	191	-13.492%
2022-03-11	15.2999	15.3400	15.2999	15.3400	+1.244%	2,517	-13.999%
2022-03-10	15.1515	15.1515	15.1515	15.1515	+2.444%	351	-12.929%
2022-03-07	15.3500	15.3500	14.7900	14.7900	-3.648%	518	-10.801%
2022-03-04	15.3500	15.3500	15.3500	15.3500	+0.690%	287	-14.055%
2022-03-02	15.2448	15.2448	15.2448	15.2448	+1.904%	609	-13.462%
2022-03-01	15.1050	15.1050	14.9600	14.9600	-3.359%	326	-11.815%
2022-02-28	14.7400	15.5000	14.7400	15.4800	-0.129%	1,070	-14.777%
2022-02-23	15.5000	15.5000	15.5000	15.5000	0.000%	688	-14.887%
2022-02-22	15.4800	15.5000	15.1000	15.5000	-0.958%	3,271	-14.887%
2022-02-17	14.9000	15.6500	14.8500	15.6500	+5.672%	5,779	-15.703%
2022-02-16	14.9500	15.1000	14.7500	14.8100	+0.407%	6,779	-10.922%
2022-02-15	15.4274	15.4274	14.5900	14.7500	-6.940%	4,270	-10.559%
2022-02-14	15.8500	15.8500	15.8500	15.8500	+2.259%	302	-16.767%
2022-02-10	15.7500	15.7500	15.4999	15.4999	-0.001%	925	-14.887%
2022-02-08	14.9540	15.5000	14.9540	15.5000	+7.266%	1,323	-14.887%
2022-02-07	15.8499	15.8499	14.4501	14.4501	-8.832%	1,481	-8.703%
2022-02-04	15.6600	15.8499	15.6599	15.8499	+1.213%	691	-16.766%
2022-02-03	15.6599	15.6600	15.6599	15.6599	+2.823%	2,192	-15.756%
2022-02-02	15.2300	15.2300	15.2299	15.2299	+1.940%	3,504	-13.378%
2022-02-01	14.6160	14.9400	14.5400	14.9400	+2.963%	4,303	-11.697%
2022-01-31	14.5100	14.5100	14.5100	14.5100	-1.493%	3,627	-9.080%
2022-01-28	14.7200	14.7300	14.7200	14.7299	+3.006%	2,026	-10.437%
2022-01-27	14.4099	14.4100	14.3000	14.3000	-0.418%	2,019	-7.745%
2022-01-26	14.4000	14.4000	14.3600	14.3600	+0.410%	1,121	-8.130%
2022-01-25	14.3500	14.3500	14.3014	14.3014	-0.685%	1,072	-7.754%
2022-01-21	14.4000	14.4000	14.4000	14.4000	-2.768%	667	-8.385%
2022-01-19	14.8100	14.8100	14.5300	14.8100	-0.109%	1,068	-10.922%
2022-01-18	14.8262	14.8262	14.8262	14.8262	-0.026%	122	-11.019%
2022-01-14	14.8200	14.8300	14.8200	14.8300	+1.607%	894	-11.042%
2022-01-13	14.5954	14.5954	14.5954	14.5954	+1.498%	553	-9.612%
2022-01-12	14.4000	14.4000	14.3800	14.3800	-1.641%	350	-8.258%
2022-01-11	14.6100	14.6200	14.6100	14.6199	+0.480%	1,961	-9.763%
2022-01-06	14.5500	14.6000	14.5500	14.5500	-0.479%	943	-9.330%
2022-01-03	14.6200	14.6200	14.6200	14.6200	0.000%	414	-9.764%
2021-12-31	14.5500	14.6200	14.5500	14.6200	+0.481%	2,646	-9.764%
2021-12-28	14.5240	14.5500	14.5000	14.5500	+0.344%	2,510	-9.330%

.dark-mode .nsMCRf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nsMCRf{ color: #333333; background-color: white; border: 2px solid #333333; }CNNBCINCINNATI BANCORP INCstock OTC

CNNB
CINCINNATI BANCORP INC
stock OTC