CNNB stock overview

Cincinnati Bancorp

CNNB IPO: 2018-03-08
17.00 (+1.02%)
34M market cap
1,227 trading days in total
CNNB Latest trading day: 2023-02-23

NasdaqCM
Finance
Savings Institutions
Mr. Robert A. Bedinghaus
54 full-time employees
CINCINNATI, OHIO

CNNB stock Buy and Hold Potential More info

INVESTMENT at 2018-03-08 open

CNNB open price was $6.51

1,000.00

Click to edit

HOLDING TIME

1226 trading days

4 years 353 days

TODAY'S WORTH

As of 2023-02-23 close price ($17.00)

2,611.37

Click to edit

ROI: +161.14% (2.61x) – ANNU: +21.32% (1.21x)

CNNB Dividends

We don't have any infomation about CNNB dividends.
It seems that CNNB have not paid any dividends in it's entire history.

CNNB Stock Splits

We don't have any infomation about CNNB stock splits.
It seems that CNNB has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

CNNB Latest trading days

This table contains the list of 500 latest trading days of CNNB.
Trading dates ranges from 2021-01-27 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		14.51	0.01	0.09	2,186	14.51	14.61	14.41	1.37	0.02	0.07
1227	2023-02-23	17.00	0.40	2.41	1,832	17.00	17.02	17.00	0.12	0.00	0.00
1226	2023-02-21	16.60	0.58	-3.38	1,617	17.19	17.20	16.60	3.49	-3.43	2.41
1225	2023-02-17	17.18	0.60	3.62	5,547	17.19	17.19	16.60	3.43	-0.06	0.06
1224	2023-02-16	16.58	0.34	-2.01	1,024	17.18	17.19	16.58	3.55	-3.49	3.68
1223	2023-02-15	16.92	0.23	-1.34	4,024	17.19	17.27	16.53	4.30	-1.57	1.54
1222	2023-02-14	17.15	0.23	1.36	1,054	17.14	17.15	17.14	0.06	0.06	0.23
1221	2023-02-13	16.92	0.23	-1.34	5,774	17.40	17.40	16.90	2.87	-2.76	1.30
1220	2023-02-10	17.15	2.15	14.33	1,695	17.15	17.15	17.15	0.00	0.00	1.46
1219	2023-02-07	15.00	0.00	0.00	54,614	15.64	15.26	14.75	3.26	-4.09	14.33
1218	2023-02-03	15.00	0.71	-4.52	54,614	15.64	15.64	14.75	5.69	-4.09	4.27
1217	2023-02-02	15.71	0.55	3.63	7,912	15.20	16.50	15.20	8.55	3.36	-0.45
1216	2023-02-01	15.16	0.00	0.00	201	15.16	15.16	15.16	0.00	0.00	0.26
1215	2023-01-31	15.16	0.06	0.40	922	15.16	15.16	15.10	0.40	0.00	0.00
1214	2023-01-30	15.10	0.00	0.00	14,272	15.10	15.10	15.07	0.20	0.00	0.40
1213	2023-01-27	15.10	0.09	-0.59	4,696	15.06	15.13	15.06	0.46	0.27	0.00
1212	2023-01-26	15.19	0.01	0.07	138	15.19	15.19	15.19	0.00	0.00	-0.86
1211	2023-01-25	15.18	0.09	0.60	5,388	15.10	15.18	15.10	0.53	0.53	0.07
1210	2023-01-24	15.09	0.00	0.00	13	15.09	15.09	15.09	0.00	0.00	0.07
1209	2023-01-23	15.09	0.05	0.33	4,939	15.10	15.23	15.05	1.19	-0.07	0.00
1208	2023-01-20	15.04	0.04	0.27	10,378	15.08	15.13	15.01	0.80	-0.27	0.40
1207	2023-01-19	15.00	0.00	0.00	6,218	15.13	15.13	15.00	0.86	-0.86	0.53
1206	2023-01-17	15.00	0.21	-1.38	5,509	15.13	15.20	15.00	1.32	-0.86	0.87
1205	2023-01-13	15.21	0.20	1.33	160	15.21	15.21	15.21	0.00	0.00	-0.53
1204	2023-01-12	15.01	0.39	-2.53	271	15.01	15.26	15.01	1.67	0.00	1.33
1203	2023-01-11	15.40	0.15	-0.96	2,546	15.04	15.55	15.02	3.52	2.39	-2.53
1202	2023-01-10	15.55	0.52	3.46	3,370	15.00	15.55	14.94	4.07	3.67	-3.28
1201	2023-01-09	15.03	0.02	-0.13	708	15.05	15.10	15.03	0.47	-0.13	-0.20
1200	2023-01-06	15.05	0.01	0.07	243	15.05	15.05	15.05	0.00	0.00	0.00
1199	2023-01-05	15.04	0.06	0.40	939	15.05	15.05	14.91	0.93	-0.07	0.07
1198	2023-01-04	14.98	0.17	-1.12	2,361	14.87	15.05	14.87	1.21	0.74	0.47
1197	2023-01-03	15.15	0.02	0.13	510	15.15	15.15	15.12	0.20	0.00	-1.85
1196	2022-12-30	15.13	0.22	1.48	1,817	15.04	15.30	14.98	2.13	0.60	0.13
1195	2022-12-29	14.91	0.26	-1.71	336	14.91	15.03	14.91	0.80	0.00	0.87
1194	2022-12-28	15.17	0.00	0.00	531	15.21	15.21	15.17	0.26	-0.26	-1.71
1193	2022-12-27	15.17	0.03	-0.20	529	15.17	15.17	15.17	0.00	0.00	0.26
1192	2022-12-23	15.20	0.33	2.22	2,479	14.99	15.52	14.99	3.54	1.40	-0.20
1191	2022-12-22	14.87	0.01	-0.07	224	14.87	14.87	14.87	0.00	0.00	0.81
1190	2022-12-21	14.88	0.12	0.81	337	14.88	14.88	14.80	0.54	0.00	-0.07
1189	2022-12-20	14.76	0.67	-4.34	1,209	14.76	15.06	14.76	2.03	0.00	0.81
1188	2022-12-19	15.43	0.63	4.26	1,522	14.80	15.43	14.80	4.26	4.26	-4.34
1187	2022-12-16	14.80	0.00	0.00	1,295	14.80	14.80	14.80	0.00	0.00	0.00
1186	2022-12-15	14.80	0.04	0.27	1,221	14.79	14.80	14.76	0.27	0.07	0.00
1185	2022-12-14	14.76	0.04	-0.27	475	14.80	14.80	14.76	0.27	-0.27	0.20
1184	2022-12-13	14.80	0.03	-0.20	260	14.80	14.80	14.80	0.00	0.00	0.00
1183	2022-12-12	14.83	0.00	0.00	1,088	14.83	14.85	14.83	0.13	0.00	-0.20
1182	2022-12-09	14.83	0.00	0.00	6,479	14.83	14.87	14.83	0.27	0.00	0.00
1181	2022-12-08	14.83	0.07	-0.47	320	14.83	14.83	14.83	0.00	0.00	0.00
1180	2022-12-05	14.90	0.00	0.00	84	14.90	14.90	14.90	0.00	0.00	-0.47
1179	2022-12-02	14.90	0.08	0.54	862	14.90	14.90	14.90	0.00	0.00	0.00
1178	2022-12-01	14.82	0.00	0.00	36	14.82	14.82	14.82	0.00	0.00	0.54
1177	2022-11-30	14.82	0.02	0.14	1,680	14.81	14.98	14.80	1.22	0.07	0.00
1176	2022-11-29	14.80	0.06	-0.40	1,790	14.80	14.80	14.80	0.00	0.00	0.07
1175	2022-11-28	14.86	0.04	-0.27	1,102	14.80	14.86	14.80	0.41	0.41	-0.40
1174	2022-11-25	14.90	0.10	0.68	135	14.90	14.90	14.90	0.00	0.00	-0.67
1173	2022-11-23	14.80	0.10	-0.67	453	14.90	14.90	14.80	0.67	-0.67	0.68
1172	2022-11-22	14.90	0.08	0.54	2,538	14.82	14.91	14.82	0.61	0.54	0.00
1171	2022-11-21	14.82	0.05	0.34	521	14.83	14.83	14.82	0.07	-0.07	0.00
1170	2022-11-18	14.77	0.07	0.48	3,291	14.86	14.87	14.70	1.14	-0.61	0.41
1169	2022-11-17	14.70	0.09	-0.61	5,838	14.80	14.82	14.67	1.01	-0.68	1.09
1168	2022-11-16	14.79	0.06	-0.40	1,312	14.79	14.85	14.79	0.41	0.00	0.07
1167	2022-11-15	14.85	0.06	0.41	422	14.85	14.87	14.85	0.13	0.00	-0.40
1166	2022-11-14	14.79	0.06	0.41	3,097	14.72	15.00	14.65	2.38	0.48	0.41
1165	2022-11-11	14.73	0.00	0.00	1,222	14.76	14.76	14.65	0.75	-0.20	-0.07
1164	2022-11-10	14.73	0.13	0.89	308	14.73	14.73	14.65	0.54	0.00	0.20
1163	2022-11-09	14.60	0.14	-0.95	2,080	14.79	14.79	14.60	1.28	-1.28	0.89
1162	2022-11-08	14.74	0.09	0.61	1,299	14.72	14.77	14.58	1.29	0.14	0.34
1161	2022-11-07	14.65	0.14	-0.95	366	14.65	14.65	14.65	0.00	0.00	0.48
1160	2022-11-04	14.79	0.18	1.23	1,076	14.77	14.79	14.52	1.83	0.14	-0.95
1159	2022-11-03	14.61	0.00	0.00	46	14.61	14.61	14.61	0.00	0.00	1.10
1158	2022-11-02	14.61	0.17	-1.15	6,458	14.75	14.75	14.61	0.95	-0.95	0.00
1157	2022-11-01	14.78	0.17	1.16	1,803	14.78	14.79	14.65	0.95	0.00	-0.20
1156	2022-10-31	14.61	0.15	-1.02	222	14.61	14.61	14.61	0.00	0.00	1.16
1155	2022-10-28	14.76	0.04	0.27	3,009	14.71	14.78	14.71	0.48	0.34	-1.02
1154	2022-10-27	14.72	0.14	0.96	5,772	14.72	14.77	14.70	0.48	0.00	-0.07
1153	2022-10-26	14.58	0.02	-0.14	1,870	14.56	14.58	14.56	0.14	0.14	0.96
1152	2022-10-25	14.60	0.08	0.55	337	14.65	14.65	14.60	0.34	-0.34	-0.27
1151	2022-10-24	14.52	0.00	0.00	823	14.68	14.74	14.52	1.50	-1.09	0.90
1150	2022-10-21	14.52	0.23	-1.56	1,629	14.65	14.74	14.52	1.50	-0.89	1.10
1149	2022-10-20	14.75	0.23	1.58	977	14.97	14.97	14.75	1.47	-1.47	-0.68
1148	2022-10-19	14.52	0.00	0.00	487	14.61	14.61	14.52	0.62	-0.62	3.10
1147	2022-10-18	14.52	0.07	0.48	1,570	14.56	14.56	14.51	0.34	-0.27	0.62
1146	2022-10-17	14.45	0.08	-0.55	2,503	14.52	14.60	14.45	1.03	-0.48	0.76
1145	2022-10-14	14.53	0.02	0.14	581	14.52	14.53	14.46	0.48	0.07	-0.07
1144	2022-10-13	14.51	0.09	0.62	865	14.42	14.51	14.42	0.62	0.62	0.07
1143	2022-10-12	14.42	0.03	-0.21	709	14.49	14.50	14.42	0.55	-0.48	0.00
1142	2022-10-11	14.45	0.21	-1.43	4,472	14.50	14.50	14.45	0.34	-0.34	0.28
1141	2022-10-10	14.66	0.24	1.66	3,030	14.60	14.66	14.49	1.16	0.41	-1.09
1140	2022-10-07	14.42	0.31	-2.10	2,579	14.60	14.73	14.42	2.12	-1.23	1.25
1139	2022-10-06	14.73	0.13	0.89	638	14.73	14.73	14.60	0.88	0.00	-0.88
1138	2022-10-05	14.60	0.20	1.39	3,029	14.43	14.69	14.43	1.80	1.18	0.89
1137	2022-10-04	14.40	0.03	0.21	2,291	14.50	14.76	14.40	2.48	-0.69	0.21
1136	2022-10-03	14.37	0.30	-2.04	4,358	14.58	15.12	14.35	5.28	-1.44	0.90
1135	2022-09-30	14.67	0.01	0.07	5,510	15.03	15.12	14.65	3.13	-2.40	-0.61
1134	2022-09-29	14.66	0.16	1.10	2,292	15.01	15.83	14.66	7.79	-2.33	2.52
1133	2022-09-28	14.50	0.80	-5.23	2,159	14.90	15.06	14.50	3.76	-2.68	3.52
1132	2022-09-27	15.30	0.78	5.37	4,213	14.60	15.30	14.51	5.41	4.79	-2.61
1131	2022-09-26	14.52	0.18	-1.22	515	14.60	14.63	14.50	0.89	-0.55	0.55
1130	2022-09-23	14.70	0.13	0.89	2,089	14.51	14.70	14.50	1.38	1.31	-0.68
1129	2022-09-22	14.57	0.07	0.48	4,941	14.50	14.58	14.50	0.55	0.48	-0.41
1128	2022-09-21	14.50	0.19	1.33	842	14.33	14.51	14.33	1.26	1.19	0.00
1127	2022-09-20	14.31	0.19	-1.31	5,180	14.79	14.79	14.31	3.25	-3.25	0.14
1126	2022-09-19	14.50	0.44	-2.95	110,784	15.48	15.48	14.25	7.95	-6.33	2.00
1125	2022-09-16	14.94	0.11	-0.73	2,727	15.05	15.05	14.94	0.73	-0.73	3.61
1124	2022-09-15	15.05	0.05	-0.33	2,577	15.10	15.10	15.05	0.33	-0.33	0.00
1123	2022-09-14	15.10	0.10	-0.66	2,898	15.86	15.86	15.10	4.79	-4.79	0.00
1122	2022-09-13	15.20	0.26	-1.68	776	15.20	15.33	15.20	0.86	0.00	4.34
1121	2022-09-12	15.46	0.80	-4.92	8,536	15.54	16.00	15.46	3.47	-0.51	-1.68
1120	2022-09-09	16.26	0.96	6.27	242	16.26	16.26	15.24	6.27	0.00	-4.43
1119	2022-09-08	15.30	0.10	0.66	4,416	15.24	15.32	15.20	0.79	0.39	6.27
1118	2022-09-07	15.20	0.02	-0.13	1,528	15.24	15.24	15.20	0.26	-0.26	0.26
1117	2022-09-06	15.22	0.01	0.07	2,343	15.21	15.22	15.21	0.07	0.07	0.13
1116	2022-09-02	15.21	0.01	-0.07	592	15.14	15.24	15.21	0.20	0.46	0.00
1115	2022-09-01	15.22	0.07	0.46	6,121	15.14	15.24	15.10	0.92	0.53	-0.53
1114	2022-08-31	15.15	0.05	-0.33	528	15.15	15.24	15.15	0.59	0.00	-0.07
1113	2022-08-30	15.20	0.00	0.00	785	15.20	15.24	15.16	0.53	0.00	-0.33
1112	2022-08-29	15.20	0.04	-0.26	1,285	15.19	15.24	15.15	0.59	0.07	0.00
1111	2022-08-26	15.24	0.01	-0.07	60	15.25	15.25	15.24	0.07	-0.07	-0.33
1110	2022-08-25	15.25	0.00	0.00	5,111	15.25	15.25	15.25	0.00	0.00	0.00
1109	2022-08-24	15.25	0.00	0.00	78	15.25	15.25	15.25	0.00	0.00	0.00
1108	2022-08-23	15.25	0.15	0.99	291	15.13	15.25	15.13	0.79	0.79	0.00
1107	2022-08-22	15.10	0.15	-0.98	61	15.10	15.10	15.10	0.00	0.00	0.20
1106	2022-08-19	15.25	0.15	0.99	501	15.10	15.25	15.21	0.26	0.99	-0.98
1105	2022-08-18	15.10	0.00	0.00	219	15.10	15.25	15.10	0.99	0.00	0.00
1104	2022-08-17	15.10	0.05	-0.33	790	15.10	15.21	15.10	0.73	0.00	0.00
1103	2022-08-16	15.15	0.10	-0.66	186	15.15	15.15	15.15	0.00	0.00	-0.33
1102	2022-08-15	15.25	0.23	1.53	2,709	15.10	15.25	15.10	0.99	0.99	-0.66
1101	2022-08-12	15.02	0.00	0.00	197	15.14	15.15	15.00	0.99	-0.79	0.53
1100	2022-08-11	15.02	0.06	-0.40	401	15.14	15.14	15.02	0.79	-0.79	0.80
1099	2022-08-10	15.08	0.05	-0.33	339	15.08	15.15	15.08	0.46	0.00	0.40
1098	2022-08-09	15.13	0.12	-0.79	718	15.07	15.13	14.96	1.13	0.40	-0.33
1097	2022-08-08	15.25	0.57	3.88	6,095	14.73	15.25	14.70	3.73	3.53	-1.18
1096	2022-08-05	14.68	0.00	0.00	116	14.68	14.75	14.68	0.48	0.00	0.34
1095	2022-08-04	14.68	0.00	0.00	76	14.68	14.75	14.66	0.61	0.00	0.00
1094	2022-08-03	14.68	0.00	0.00	63	14.68	14.68	14.65	0.20	0.00	0.00
1093	2022-08-01	14.68	0.00	0.00	24	14.68	14.68	14.68	0.00	0.00	0.00
1092	2022-07-28	14.68	0.00	0.00	97	14.68	14.68	14.68	0.00	0.00	0.00
1091	2022-07-27	14.68	0.01	0.07	146	14.68	14.68	14.65	0.20	0.00	0.00
1090	2022-07-26	14.67	0.00	0.00	49	14.67	14.67	14.65	0.14	0.00	0.07
1089	2022-07-25	14.67	0.00	0.00	149	14.67	14.89	14.65	1.64	0.00	0.00
1088	2022-07-22	14.67	0.07	0.48	420	14.67	15.22	14.67	3.75	0.00	0.00
1087	2022-07-21	14.60	0.00	0.00	30	14.60	15.20	14.60	4.11	0.00	0.48
1086	2022-07-20	14.60	0.00	0.00	80	14.60	14.70	14.60	0.68	0.00	0.00
1085	2022-07-19	14.60	0.15	1.04	327	14.60	14.65	14.60	0.34	0.00	0.00
1084	2022-07-15	14.45	0.00	0.00	144	14.45	14.45	14.45	0.00	0.00	1.04
1083	2022-07-14	14.45	0.29	-1.97	1,982	14.45	14.50	14.45	0.35	0.00	0.00
1082	2022-07-12	14.74	0.14	0.96	13	14.74	14.74	14.60	0.95	0.00	-1.97
1081	2022-07-08	14.60	0.00	0.00	206	14.74	14.60	14.60	0.00	-0.95	0.96
1080	2022-07-07	14.60	0.15	1.04	399	14.60	14.60	14.60	0.00	0.00	0.96
1079	2022-07-06	14.45	0.29	-1.97	53	14.74	14.45	14.45	0.00	-1.97	1.04
1078	2022-07-05	14.74	0.08	0.55	349	14.74	14.74	14.62	0.81	0.00	0.00
1077	2022-07-01	14.66	0.06	0.41	1,645	14.56	14.66	14.36	2.06	0.69	0.55
1076	2022-06-30	14.60	0.00	0.00	1	14.60	14.60	14.60	0.00	0.00	-0.27
1075	2022-06-29	14.60	0.00	0.00	41	14.60	14.60	14.60	0.00	0.00	0.00
1074	2022-06-28	14.60	0.14	-0.95	556	14.60	14.60	14.53	0.48	0.00	0.00
1073	2022-06-27	14.74	0.01	-0.07	128	14.74	14.75	14.31	2.99	0.00	-0.95
1072	2022-06-24	14.75	0.54	3.80	810	14.22	14.75	14.22	3.73	3.73	-0.07
1071	2022-06-23	14.21	0.34	-2.34	440	14.69	14.69	14.21	3.27	-3.27	0.07
1070	2022-06-22	14.55	0.15	-1.02	364	14.55	14.70	14.55	1.03	0.00	0.96
1069	2022-06-21	14.70	0.17	-1.14	182	14.88	14.88	14.88	0.00	-1.21	-1.02
1068	2022-06-17	14.87	0.25	1.71	1,333	14.88	14.88	14.63	1.68	-0.07	0.07
1067	2022-06-16	14.62	0.23	1.60	1,157	14.62	14.88	14.46	2.87	0.00	1.78
1066	2022-06-15	14.39	0.19	1.34	2,180	14.55	14.88	14.16	4.95	-1.10	1.60
1065	2022-06-14	14.20	0.47	-3.20	235	14.53	14.53	14.20	2.27	-2.27	2.46
1064	2022-06-13	14.67	0.00	0.00	27	14.67	14.67	14.67	0.00	0.00	-0.95
1063	2022-06-10	14.67	0.13	0.89	218	14.16	14.67	14.16	3.60	3.60	0.00
1062	2022-06-09	14.54	0.00	0.00	16	14.54	14.54	14.44	0.69	0.00	-2.61
1061	2022-06-08	14.54	0.00	0.00	33	14.54	14.54	14.54	0.00	0.00	0.00
1060	2022-06-07	14.54	0.06	-0.41	294	14.54	14.54	14.54	0.00	0.00	0.00
1059	2022-06-02	14.60	0.00	0.00	132	14.60	14.64	14.60	0.27	0.00	-0.41
1058	2022-06-01	14.60	0.00	0.00	2	14.60	14.60	14.60	0.00	0.00	0.00
1057	2022-05-31	14.60	0.46	3.25	507	14.60	14.65	14.60	0.34	0.00	0.00
1056	2022-05-27	14.14	0.26	-1.81	1,017	14.62	14.62	14.14	3.28	-3.28	3.25
1055	2022-05-26	14.40	0.07	-0.48	580	14.43	14.43	14.09	2.36	-0.21	1.53
1054	2022-05-25	14.47	0.12	0.84	1,340	14.25	14.48	14.25	1.61	1.54	-0.28
1053	2022-05-24	14.35	0.10	-0.69	2,010	14.32	14.40	14.31	0.63	0.21	-0.70
1052	2022-05-23	14.45	0.39	2.77	940	14.20	14.45	14.02	3.03	1.76	-0.90
1051	2022-05-20	14.06	0.34	-2.36	552	14.36	14.40	14.06	2.37	-2.09	1.00
1050	2022-05-19	14.40	0.00	0.00	231	14.40	14.40	14.40	0.00	0.00	-0.28
1049	2022-05-18	14.40	0.49	-3.29	2,617	14.52	14.60	14.31	2.00	-0.83	0.00
1048	2022-05-17	14.89	0.03	0.20	2,893	14.35	14.89	14.35	3.76	3.76	-2.48
1047	2022-05-16	14.86	0.00	0.00	311	14.86	14.86	14.86	0.00	0.00	-3.43
1046	2022-05-13	14.86	0.29	-1.91	3,179	14.85	14.90	14.47	2.90	0.07	0.00
1045	2022-05-12	15.15	1.37	9.94	4,385	13.89	15.18	13.89	9.29	9.07	-1.98
1044	2022-05-11	13.78	0.06	-0.43	6,028	13.81	13.81	13.75	0.43	-0.22	0.80
1043	2022-05-10	13.84	0.06	-0.43	4,607	13.84	13.90	13.81	0.65	0.00	-0.22
1042	2022-05-09	13.90	0.15	-1.07	4,102	14.31	14.32	13.88	3.07	-2.87	-0.43
1041	2022-05-06	14.05	0.26	-1.82	8,551	14.31	14.31	14.00	2.17	-1.82	1.85
1040	2022-05-05	14.31	0.21	-1.45	3,853	14.31	14.65	14.31	2.38	0.00	0.00
1039	2022-05-04	14.52	0.14	-0.95	1,177	14.66	14.74	14.52	1.50	-0.95	-1.45
1038	2022-05-03	14.66	0.38	-2.53	6,941	14.31	14.66	14.31	2.45	2.45	0.00
1037	2022-05-02	15.04	0.39	2.66	7,533	15.22	15.25	14.84	2.69	-1.18	-4.85
1036	2022-04-29	14.65	0.95	-6.09	5,430	15.05	15.25	14.65	3.99	-2.66	3.89
1035	2022-04-28	15.60	0.10	0.65	11,700	15.51	15.74	15.31	2.77	0.58	-3.53
1034	2022-04-27	15.50	0.05	-0.32	6,256	15.50	15.78	15.50	1.81	0.00	0.06
1033	2022-04-26	15.55	0.01	0.06	3,777	15.61	15.85	15.55	1.92	-0.38	-0.32
1032	2022-04-25	15.54	0.01	0.06	1,033	15.50	15.54	15.35	1.23	0.26	0.45
1031	2022-04-22	15.53	0.13	-0.83	3,299	15.52	15.62	15.50	0.77	0.06	-0.19
1030	2022-04-21	15.66	0.26	-1.63	3,913	15.42	15.71	15.40	2.01	1.56	-0.89
1029	2022-04-20	15.92	0.00	0.00	151	15.90	15.92	15.45	2.96	0.13	-3.14
1028	2022-04-19	15.92	0.02	-0.13	746	15.90	15.92	15.45	2.96	0.13	-0.13
1027	2022-04-18	15.94	0.54	3.51	871	15.93	15.94	15.40	3.39	0.06	-0.25
1026	2022-04-15	15.40	0.00	0.00	1,003	15.40	15.40	15.40	0.00	0.00	3.44
1025	2022-04-14	15.40	0.01	-0.06	1,003	15.40	15.40	15.40	0.00	0.00	0.00
1024	2022-04-13	15.41	0.00	0.00	116	15.41	15.41	15.41	0.00	0.00	-0.06
1023	2022-04-12	15.41	0.01	0.06	24,842	15.41	15.97	15.40	3.70	0.00	0.00
1022	2022-04-11	15.40	0.20	-1.28	524	15.48	15.48	15.40	0.52	-0.52	0.06
1021	2022-04-08	15.60	0.00	0.00	2	15.60	15.60	15.60	0.00	0.00	-0.77
1020	2022-04-07	15.60	0.10	0.65	6,122	15.50	15.60	15.40	1.29	0.65	0.00
1019	2022-04-06	15.50	0.00	0.00	152	15.50	15.50	15.45	0.32	0.00	0.00
1018	2022-04-05	15.50	0.00	0.00	6	15.50	15.50	15.50	0.00	0.00	0.00
1017	2022-04-04	15.50	0.30	-1.90	561	15.50	15.80	15.50	1.94	0.00	0.00
1016	2022-04-01	15.80	0.05	-0.32	4,328	15.60	15.85	15.60	1.60	1.28	-1.90
1015	2022-03-31	15.85	0.40	2.59	574	15.85	15.85	15.45	2.52	0.00	-1.58
1014	2022-03-30	15.45	0.00	0.00	62	15.45	15.45	15.45	0.00	0.00	2.59
1013	2022-03-29	15.45	0.40	-2.52	1,763	15.85	15.85	15.45	2.52	-2.52	0.00
1012	2022-03-28	15.85	0.29	1.86	171	15.85	15.85	15.85	0.00	0.00	0.00
1011	2022-03-25	15.56	0.29	-1.83	119	15.56	15.85	15.40	2.89	0.00	1.86
1010	2022-03-24	15.85	0.16	1.02	509	15.85	15.85	15.30	3.47	0.00	-1.83
1009	2022-03-23	15.69	0.00	0.00	1,136	15.69	15.69	15.63	0.38	0.00	1.02
1008	2022-03-22	15.69	0.00	0.00	105	15.65	15.65	15.65	0.00	0.26	0.00
1007	2022-03-21	15.69	0.09	0.58	1,090	15.60	15.69	15.60	0.58	0.58	-0.25
1006	2022-03-18	15.60	0.00	0.00	774	15.60	15.60	15.60	0.00	0.00	0.00
1005	2022-03-17	15.60	0.35	2.30	1,145	15.50	15.60	15.25	2.26	0.65	0.00
1004	2022-03-16	15.25	0.00	0.00	1,237	15.25	15.25	15.25	0.00	0.00	1.64
1003	2022-03-15	15.25	0.00	0.00	987	15.39	15.39	15.25	0.91	-0.91	0.00
1002	2022-03-14	15.25	0.09	-0.59	191	15.25	15.39	15.25	0.92	0.00	0.92
1001	2022-03-11	15.34	0.19	1.25	2,517	15.30	15.39	15.30	0.59	0.26	-0.59
1000	2022-03-10	15.15	0.36	2.43	351	15.15	15.15	15.15	0.00	0.00	0.99
999	2022-03-09	14.79	0.12	-0.80	1	15.35	15.30	14.91	2.54	-3.65	2.43
998	2022-03-08	14.91	0.12	0.81	116	15.35	15.30	14.91	2.54	-2.87	2.95
997	2022-03-07	14.79	0.56	-3.65	518	15.35	15.05	14.79	1.69	-3.65	3.79
996	2022-03-04	15.35	0.11	0.72	287	15.35	15.35	15.05	1.95	0.00	0.00
995	2022-03-03	15.24	0.00	0.00	226	15.24	15.30	14.72	3.81	0.00	0.72
994	2022-03-02	15.24	0.28	1.87	609	15.24	15.30	14.72	3.81	0.00	0.00
993	2022-03-01	14.96	0.52	-3.36	326	15.11	15.11	14.96	0.99	-0.99	1.87
992	2022-02-28	15.48	0.02	-0.13	1,070	14.74	15.50	14.91	4.00	5.02	-2.39
991	2022-02-25	15.50	0.00	0.00	89	15.47	15.47	15.13	2.20	0.19	-4.90
990	2022-02-24	15.50	0.00	0.00	216	14.72	14.72	14.71	0.07	5.30	-0.19
989	2022-02-23	15.50	0.00	0.00	688	15.50	15.50	14.76	4.77	0.00	-5.03
988	2022-02-22	15.50	0.15	-0.96	3,271	15.48	15.50	15.10	2.58	0.13	0.00
987	2022-02-18	15.65	0.00	0.00	44	14.90	15.59	15.59	0.00	5.03	-1.09
986	2022-02-17	15.65	0.84	5.67	5,779	14.90	15.65	14.85	5.37	5.03	-4.79
985	2022-02-16	14.81	0.06	0.41	6,779	14.95	15.10	14.71	2.61	-0.94	0.61
984	2022-02-15	14.75	1.10	-6.94	4,270	15.43	15.85	14.59	8.17	-4.41	1.36
983	2022-02-14	15.85	0.35	2.26	300	15.85	15.85	14.78	6.75	0.00	-2.65
982	2022-02-11	15.50	0.00	0.00	64	15.75	15.84	15.50	2.16	-1.59	2.26
981	2022-02-10	15.50	0.00	0.00	925	15.75	15.84	15.50	2.16	-1.59	1.61
980	2022-02-09	15.50	0.00	0.00	25	15.50	15.50	15.50	0.00	0.00	1.61
979	2022-02-08	15.50	1.05	7.27	1,323	14.95	15.50	14.95	3.68	3.68	0.00
978	2022-02-07	14.45	1.40	-8.83	1,481	15.85	15.85	14.45	8.83	-8.83	3.46
977	2022-02-05	15.85	0.00	0.00	691	15.66	15.85	15.66	1.21	1.21	0.00
976	2022-02-04	15.85	0.19	1.21	691	15.66	15.85	15.66	1.21	1.21	-1.20
975	2022-02-03	15.66	0.43	2.82	2,192	15.66	15.66	15.61	0.32	0.00	0.00
974	2022-02-02	15.23	0.29	1.94	3,504	15.23	15.23	15.23	0.00	0.00	2.82
973	2022-02-01	14.94	0.43	2.96	4,303	14.62	14.94	14.54	2.74	2.19	1.94
972	2022-01-31	14.51	0.22	-1.49	3,627	14.51	14.73	14.51	1.52	0.00	0.76
971	2022-01-28	14.73	0.43	3.01	2,026	14.72	14.73	14.72	0.07	0.07	-1.49
970	2022-01-27	14.30	0.06	-0.42	2,019	14.41	14.41	14.30	0.76	-0.76	2.94
969	2022-01-26	14.36	0.06	0.42	1,121	14.40	14.40	14.30	0.69	-0.28	0.35
968	2022-01-25	14.30	0.10	-0.69	1,072	14.35	14.42	14.30	0.84	-0.35	0.70
967	2022-01-24	14.40	0.00	0.00	132	14.40	14.40	14.35	0.35	0.00	-0.35
966	2022-01-21	14.40	0.41	-2.77	667	14.40	14.53	14.40	0.90	0.00	0.00
965	2022-01-20	14.81	0.00	0.00	37	14.81	14.81	14.81	0.00	0.00	-2.77
964	2022-01-19	14.81	0.02	-0.13	1,068	14.81	14.81	14.81	0.00	0.00	0.00
963	2022-01-18	14.83	0.00	0.00	122	14.83	14.83	14.83	0.00	0.00	-0.13
962	2022-01-14	14.83	0.23	1.58	894	14.82	14.83	14.59	1.62	0.07	0.00
961	2022-01-13	14.60	0.22	1.53	553	14.60	14.75	14.60	1.03	0.00	1.51
960	2022-01-12	14.38	0.24	-1.64	350	14.40	14.40	14.38	0.14	-0.14	1.53
959	2022-01-11	14.62	0.07	0.48	1,961	14.61	14.62	14.61	0.07	0.07	-1.50
958	2022-01-06	14.55	0.07	-0.48	943	14.55	14.60	14.50	0.69	0.00	0.41
957	2022-01-04	14.62	0.00	0.00	47	14.62	14.62	14.62	0.00	0.00	-0.48
956	2022-01-03	14.62	0.00	0.00	414	14.62	14.62	14.50	0.82	0.00	0.00
955	2021-12-31	14.62	0.07	0.48	2,646	14.55	14.62	14.55	0.48	0.48	0.00
954	2021-12-29	14.55	0.00	0.00	26	14.55	14.55	14.55	0.00	0.00	0.00
953	2021-12-28	14.55	0.05	0.34	2,510	14.52	14.55	14.40	1.03	0.21	0.00
952	2021-12-27	14.50	0.29	2.04	477	14.50	14.54	14.50	0.28	0.00	0.14
951	2021-12-23	14.21	0.05	-0.35	641	14.38	14.38	14.21	1.18	-1.18	2.04
950	2021-12-22	14.26	0.00	0.00	57	14.26	14.26	14.26	0.00	0.00	0.84
949	2021-12-21	14.26	0.27	-1.86	1,333	14.52	14.55	14.26	2.00	-1.79	0.00
948	2021-12-20	14.53	0.14	-0.95	126	14.53	14.60	14.53	0.48	0.00	-0.07
947	2021-12-17	14.67	0.42	2.95	2,302	14.25	14.67	14.25	2.95	2.95	-0.95
946	2021-12-16	14.25	0.14	0.99	2,223	14.10	14.67	14.10	4.04	1.06	0.00
945	2021-12-15	14.11	0.28	-1.95	151	14.11	14.16	14.11	0.35	0.00	-0.07
944	2021-12-14	14.39	0.04	0.28	12,179	14.35	14.55	14.06	3.41	0.28	-1.95
943	2021-12-13	14.35	0.00	0.00	550	14.35	14.69	14.35	2.37	0.00	0.00
942	2021-12-10	14.35	0.00	0.00	66	14.35	14.35	14.35	0.00	0.00	0.00
941	2021-12-09	14.35	0.04	0.28	5	14.35	14.35	14.35	0.00	0.00	0.00
940	2021-12-08	14.31	0.00	0.00	5	14.31	14.31	14.31	0.00	0.00	0.28
939	2021-12-07	14.31	0.36	-2.45	6,485	14.40	14.54	14.31	1.60	-0.62	0.00
938	2021-12-06	14.67	0.24	1.66	2,922	14.41	14.67	14.40	1.87	1.80	-1.84
937	2021-12-03	14.43	0.12	-0.82	1,905	14.56	14.56	14.40	1.10	-0.89	-0.14
936	2021-12-02	14.55	0.10	0.69	2,814	14.50	14.71	14.50	1.45	0.34	0.07
935	2021-12-01	14.45	0.28	-1.90	2,171	14.50	14.60	14.40	1.38	-0.34	0.35
934	2021-11-30	14.73	0.08	0.55	591	14.60	14.80	14.50	2.05	0.89	-1.56
933	2021-11-29	14.65	0.09	0.62	299	14.65	14.65	14.50	1.02	0.00	-0.34
932	2021-11-26	14.56	0.69	-4.52	2,809	15.14	15.14	14.53	4.03	-3.83	0.62
931	2021-11-24	15.25	0.10	-0.65	2,551	14.58	15.43	14.58	5.83	4.60	-0.72
930	2021-11-23	15.35	0.00	0.00	46	15.35	15.35	15.35	0.00	0.00	-5.02
929	2021-11-22	15.35	0.43	2.88	649	15.66	15.66	14.46	7.66	-1.98	0.00
928	2021-11-19	14.92	0.41	2.83	1,489	14.92	14.92	14.59	2.21	0.00	4.96
927	2021-11-18	14.51	0.28	-1.89	2,811	14.51	14.65	14.47	1.24	0.00	2.83
926	2021-11-17	14.79	0.11	0.75	484	14.79	14.86	14.67	1.28	0.00	-1.89
925	2021-11-16	14.68	0.10	-0.68	750	14.68	14.88	14.68	1.36	0.00	0.75
924	2021-11-15	14.78	0.00	0.00	103	14.89	14.89	14.89	0.00	-0.74	-0.68
923	2021-11-12	14.78	0.00	0.00	16	14.75	14.75	14.75	0.00	0.20	0.74
922	2021-11-11	14.78	0.00	0.00	26	14.75	14.85	14.53	2.17	0.20	-0.20
921	2021-11-09	14.78	0.08	0.54	942	14.75	14.85	14.53	2.17	0.20	-0.20
920	2021-11-08	14.70	0.30	2.08	823	14.45	14.71	14.45	1.80	1.73	0.34
919	2021-11-05	14.40	0.15	-1.03	8,555	14.55	14.56	14.40	1.10	-1.03	0.35
918	2021-11-04	14.55	0.30	-2.02	2,178	14.61	14.87	14.55	2.19	-0.41	0.00
917	2021-11-03	14.85	0.15	-1.00	1,334	14.97	14.97	14.85	0.80	-0.80	-1.62
916	2021-11-02	15.00	0.02	0.13	329	15.00	15.00	15.00	0.00	0.00	-0.20
915	2021-11-01	14.98	0.22	1.49	282	14.98	14.98	14.80	1.20	0.00	0.13
914	2021-10-29	14.76	0.34	-2.25	1,991	14.57	14.87	14.57	2.06	1.30	1.49
913	2021-10-28	15.10	0.45	3.07	568	14.69	15.10	14.65	3.06	2.79	-3.51
912	2021-10-27	14.65	0.02	-0.14	765	14.64	14.69	14.64	0.34	0.07	0.27
911	2021-10-26	14.67	0.04	0.27	6,125	14.56	14.69	14.55	0.96	0.76	-0.20
910	2021-10-25	14.63	0.05	-0.34	274	14.63	14.63	14.55	0.55	0.00	-0.48
909	2021-10-22	14.68	0.00	0.00	234	14.68	14.68	14.68	0.00	0.00	-0.34
908	2021-10-21	14.68	0.08	0.55	455	14.69	14.69	14.68	0.07	-0.07	0.00
907	2021-10-20	14.60	0.11	-0.75	538	14.60	14.65	14.60	0.34	0.00	0.62
906	2021-10-18	14.71	0.00	0.00	105	14.71	14.71	14.71	0.00	0.00	-0.75
905	2021-10-15	14.71	0.02	-0.14	200	14.71	14.72	14.45	1.84	0.00	0.00
904	2021-10-14	14.73	0.00	0.00	7	14.73	14.73	14.73	0.00	0.00	-0.14
903	2021-10-13	14.73	0.02	-0.14	495	14.73	14.73	14.51	1.49	0.00	0.00
902	2021-10-12	14.75	0.00	0.00	14	14.75	14.75	14.75	0.00	0.00	-0.14
901	2021-10-11	14.75	0.32	2.22	410	14.75	14.75	14.75	0.00	0.00	0.00
900	2021-10-08	14.43	0.02	0.14	1,206	14.45	14.50	14.41	0.62	-0.14	2.22
899	2021-10-07	14.41	0.42	-2.83	1,001	14.40	14.85	14.40	3.13	0.07	0.28
898	2021-10-06	14.83	0.47	3.27	1,969	14.56	15.16	14.36	5.49	1.85	-2.90
897	2021-10-05	14.36	0.09	-0.62	1,177	14.80	14.94	14.36	3.92	-2.97	1.39
896	2021-10-04	14.45	0.48	-3.22	1,956	14.37	14.50	14.37	0.90	0.56	2.42
895	2021-10-01	14.93	0.08	0.54	1,020	14.72	14.93	14.72	1.43	1.43	-3.75
894	2021-09-30	14.85	0.00	0.00	179	14.85	14.92	14.76	1.08	0.00	-0.88
893	2021-09-29	14.85	0.00	0.00	71	14.80	14.80	14.65	1.01	0.34	0.00
892	2021-09-28	14.85	0.00	0.00	56	14.85	14.85	14.85	0.00	0.00	-0.34
891	2021-09-27	14.85	0.15	1.02	266	14.85	14.88	14.75	0.88	0.00	0.00
890	2021-09-24	14.70	0.24	-1.61	618	14.35	14.79	14.35	3.07	2.44	1.02
889	2021-09-23	14.94	0.54	3.75	750	14.95	14.95	14.93	0.13	-0.07	-3.95
888	2021-09-22	14.40	0.00	0.00	83	14.48	14.75	14.40	2.42	-0.55	3.82
887	2021-09-21	14.40	0.00	0.00	156	14.40	14.40	14.40	0.00	0.00	0.56
886	2021-09-20	14.40	0.60	-4.00	318	14.48	14.85	14.40	3.11	-0.55	0.00
885	2021-09-17	15.00	0.59	4.09	4,056	14.50	15.00	14.35	4.48	3.45	-3.47
884	2021-09-16	14.41	0.00	0.00	121	14.45	14.45	14.45	0.00	-0.28	0.62
883	2021-09-15	14.41	0.00	0.00	220	14.41	14.47	14.35	0.83	0.00	0.28
882	2021-09-14	14.41	0.10	-0.69	306	14.41	14.41	14.35	0.42	0.00	0.00
881	2021-09-13	14.51	0.11	0.76	405	14.51	14.51	14.40	0.76	0.00	-0.69
880	2021-09-10	14.40	0.36	-2.44	369	14.41	14.42	14.40	0.14	-0.07	0.76
879	2021-09-09	14.76	0.03	0.20	362	14.75	14.76	14.75	0.07	0.07	-2.37
878	2021-09-08	14.73	0.19	1.31	615	14.40	14.73	14.40	2.29	2.29	0.14
877	2021-09-07	14.54	0.04	0.28	393	14.36	14.57	14.36	1.46	1.25	-0.96
876	2021-09-03	14.50	0.02	0.14	255	14.50	14.50	14.36	0.97	0.00	-0.97
875	2021-09-02	14.48	0.02	-0.14	2,026	14.40	14.50	14.35	1.04	0.56	0.14
874	2021-09-01	14.50	0.14	-0.96	953	14.50	14.74	14.50	1.66	0.00	-0.69
873	2021-08-31	14.64	0.17	1.17	2,962	14.87	14.93	14.64	1.95	-1.55	-0.96
872	2021-08-30	14.47	0.20	-1.36	224	14.62	14.62	14.47	1.03	-1.03	2.76
871	2021-08-27	14.67	0.22	-1.48	1,652	14.66	14.95	14.66	1.98	0.07	-0.34
870	2021-08-26	14.89	0.54	3.76	1,347	14.89	14.89	14.69	1.34	0.00	-1.54
869	2021-08-25	14.35	0.12	-0.83	1,647	14.34	14.47	14.34	0.91	0.07	3.76
868	2021-08-24	14.47	0.27	1.90	1,818	14.20	14.47	14.20	1.90	1.90	-0.90
867	2021-08-23	14.20	0.06	0.42	2,738	14.18	14.20	14.15	0.35	0.14	0.00
866	2021-08-20	14.14	0.04	0.28	175	14.10	14.14	14.10	0.28	0.28	0.28
865	2021-08-19	14.10	0.05	-0.35	1,554	14.10	14.11	14.10	0.07	0.00	0.00
864	2021-08-18	14.15	0.00	0.00	106	14.11	14.20	14.10	0.71	0.28	-0.35
863	2021-08-17	14.15	0.10	-0.70	2,141	14.11	14.20	14.10	0.71	0.28	-0.28
862	2021-08-16	14.25	0.05	-0.35	1,568	14.25	14.25	14.25	0.00	0.00	-0.98
861	2021-08-13	14.30	0.00	0.00	484	14.23	14.30	14.23	0.49	0.49	-0.35
860	2021-08-12	14.30	0.28	2.00	1,815	14.20	14.30	14.02	1.97	0.70	-0.49
859	2021-08-11	14.02	0.28	-1.96	27,771	14.26	14.26	14.01	1.75	-1.68	1.28
858	2021-08-10	14.30	0.15	-1.04	269	14.30	14.47	14.30	1.19	0.00	-0.28
857	2021-08-09	14.45	0.00	0.00	337	14.45	14.45	14.45	0.00	0.00	-1.04
856	2021-08-06	14.45	0.10	0.70	2,403	14.40	14.45	14.06	2.71	0.35	0.00
855	2021-08-05	14.35	0.00	0.00	77	14.39	14.39	14.39	0.00	-0.28	0.35
854	2021-08-04	14.35	0.00	0.00	10	14.30	14.30	14.30	0.00	0.35	0.28
853	2021-08-03	14.35	0.07	0.49	261	14.35	14.41	14.30	0.77	0.00	-0.35
852	2021-08-02	14.28	0.22	-1.52	1,732	14.28	14.31	14.28	0.21	0.00	0.49
851	2021-07-30	14.50	0.12	0.83	5,124	14.50	14.64	14.13	3.52	0.00	-1.52
850	2021-07-29	14.38	0.26	-1.78	499	14.38	14.64	14.38	1.81	0.00	0.83
849	2021-07-28	14.64	0.13	0.90	564	14.50	14.64	14.50	0.97	0.97	-1.78
848	2021-07-27	14.51	0.50	-3.33	1,759	15.06	15.06	14.51	3.65	-3.65	-0.07
847	2021-07-26	15.01	0.00	0.00	774	15.09	15.45	14.30	7.62	-0.53	0.33
846	2021-07-23	15.01	0.00	0.00	94	15.12	15.21	15.01	1.32	-0.73	0.53
845	2021-07-22	15.01	0.04	-0.27	2,293	15.12	15.38	15.01	2.45	-0.73	0.73
844	2021-07-21	15.05	0.55	3.79	3,378	15.01	15.50	15.01	3.26	0.27	0.47
843	2021-07-20	14.50	0.15	1.05	24,362	14.09	14.98	14.08	6.39	2.91	3.52
842	2021-07-19	14.35	0.30	2.14	2,888	14.00	14.35	14.00	2.50	2.50	-1.81
841	2021-07-16	14.05	0.10	-0.71	280	14.05	14.10	14.02	0.57	0.00	-0.36
840	2021-07-15	14.15	0.00	0.00	103	14.15	14.15	14.15	0.00	0.00	-0.71
839	2021-07-14	14.15	0.02	0.14	897	14.08	14.15	14.08	0.50	0.50	0.00
838	2021-07-13	14.13	0.00	0.00	44	14.13	14.15	14.01	0.99	0.00	-0.35
837	2021-07-12	14.13	0.15	-1.05	375	14.13	14.13	14.13	0.00	0.00	0.00
836	2021-07-09	14.28	0.10	0.71	2,134	14.20	14.28	14.15	0.92	0.56	-1.05
835	2021-07-08	14.18	0.02	-0.14	875	14.18	14.20	14.15	0.35	0.00	0.14
834	2021-07-07	14.20	0.15	1.07	576	14.10	14.20	14.00	1.42	0.71	-0.14
833	2021-07-06	14.05	0.01	-0.07	472	14.05	14.05	14.00	0.36	0.00	0.36
832	2021-07-02	14.06	0.02	0.14	58	14.06	14.06	14.04	0.14	0.00	-0.07
831	2021-07-01	14.04	0.11	-0.78	1,072	14.12	14.12	14.04	0.57	-0.57	0.14
830	2021-06-30	14.15	0.00	0.00	5	14.16	14.30	14.01	2.05	-0.07	-0.21
829	2021-06-29	14.15	0.00	0.00	56	14.15	14.15	14.15	0.00	0.00	0.07
828	2021-06-28	14.15	0.23	-1.60	1,809	14.16	14.30	14.01	2.05	-0.07	0.00
827	2021-06-25	14.38	0.38	2.71	7,980	14.26	14.38	14.22	1.12	0.84	-1.53
826	2021-06-24	14.00	0.09	-0.64	4,861	14.00	14.38	13.92	3.29	0.00	1.86
825	2021-06-22	14.09	0.04	0.28	909	14.05	14.09	13.96	0.93	0.28	-0.64
824	2021-06-21	14.05	0.00	0.00	1,913	14.02	14.05	13.86	1.36	0.21	0.00
823	2021-06-18	14.05	0.10	0.72	4,170	13.85	14.05	13.85	1.44	1.44	-0.21
822	2021-06-17	13.95	0.08	0.58	1,510	13.87	13.95	13.87	0.58	0.58	-0.72
821	2021-06-16	13.87	0.13	-0.93	2,556	14.04	14.04	13.86	1.28	-1.21	0.00
820	2021-06-15	14.00	0.00	0.00	67	14.00	14.00	14.00	0.00	0.00	0.29
819	2021-06-14	14.00	0.02	-0.14	318	14.00	14.09	13.90	1.36	0.00	0.00
818	2021-06-11	14.02	0.06	-0.43	3,010	14.02	14.02	14.00	0.14	0.00	-0.14
817	2021-06-10	14.08	0.08	0.57	795	13.90	14.08	13.78	2.16	1.29	-0.43
816	2021-06-09	14.00	0.20	1.45	41	14.00	14.00	14.00	0.00	0.00	-0.71
815	2021-06-08	13.80	0.05	0.36	5,863	14.07	14.07	13.80	1.92	-1.92	1.45
814	2021-06-07	13.75	0.10	-0.72	2,603	13.75	13.80	13.75	0.36	0.00	2.33
813	2021-06-04	13.85	0.10	0.73	1,368	13.75	13.85	13.71	1.02	0.73	-0.72
812	2021-06-03	13.75	0.15	-1.08	3,637	13.85	13.93	13.75	1.30	-0.72	0.00
811	2021-06-02	13.90	0.00	0.00	3,555	13.90	13.91	13.86	0.36	0.00	-0.36
810	2021-06-01	13.90	0.08	-0.57	1,733	13.90	14.05	13.86	1.37	0.00	0.00
809	2021-05-28	13.98	0.11	0.79	4,376	13.90	13.98	13.90	0.58	0.58	-0.57
808	2021-05-27	13.87	0.02	-0.14	4,530	14.05	14.32	13.87	3.20	-1.28	0.22
807	2021-05-26	13.89	0.01	-0.07	1,440	13.90	13.90	13.85	0.36	-0.07	1.15
806	2021-05-25	13.90	0.05	0.36	473	13.90	13.90	13.85	0.36	0.00	0.00
805	2021-05-24	13.85	0.05	0.36	336	13.85	13.85	13.85	0.00	0.00	0.36
804	2021-05-21	13.80	0.05	0.36	2,932	13.71	13.81	13.70	0.80	0.66	0.36
803	2021-05-20	13.75	0.05	-0.36	418	13.75	13.80	13.75	0.36	0.00	-0.29
802	2021-05-19	13.80	0.03	-0.22	544	13.80	13.80	13.70	0.72	0.00	-0.36
801	2021-05-18	13.83	0.05	-0.36	142	13.83	13.87	13.82	0.36	0.00	-0.22
800	2021-05-17	13.88	0.01	0.07	1,185	13.71	13.90	13.71	1.39	1.24	-0.36
799	2021-05-14	13.87	0.04	-0.29	946	13.90	13.90	13.80	0.72	-0.22	-1.15
798	2021-05-13	13.91	0.07	-0.50	893	13.99	13.99	13.91	0.57	-0.57	-0.07
797	2021-05-12	13.98	0.17	1.23	1,468	13.80	13.98	13.71	1.96	1.30	0.07
796	2021-05-11	13.81	0.11	0.80	105	13.81	13.81	13.81	0.00	0.00	-0.07
795	2021-05-10	13.70	0.00	0.00	67	13.70	13.70	13.70	0.00	0.00	0.80
794	2021-05-07	13.70	0.07	0.51	679	13.71	13.91	13.70	1.53	-0.07	0.00
793	2021-05-06	13.63	0.12	-0.87	2,113	13.75	13.75	13.53	1.60	-0.87	0.59
792	2021-05-05	13.75	0.14	-1.01	1,281	13.71	13.75	13.53	1.60	0.29	0.00
791	2021-05-03	13.89	0.26	1.91	940	13.90	13.90	13.85	0.36	-0.07	-1.30
790	2021-04-30	13.63	0.05	-0.37	2,380	13.63	13.92	13.63	2.13	0.00	1.98
789	2021-04-29	13.68	0.08	0.59	100	13.68	13.68	13.50	1.32	0.00	-0.37
788	2021-04-28	13.60	0.00	0.00	0	13.60	13.60	13.60	0.00	0.00	0.59
787	2021-04-26	13.60	0.19	-1.38	3,984	13.73	13.75	13.60	1.09	-0.95	0.00
786	2021-04-23	13.79	0.39	2.91	477	13.79	13.79	13.79	0.00	0.00	-0.44
785	2021-04-22	13.40	0.13	0.98	441	13.40	13.40	13.40	0.00	0.00	2.91
784	2021-04-21	13.27	0.19	-1.41	289	13.30	13.60	13.27	2.48	-0.23	0.98
783	2021-04-20	13.46	0.29	2.20	447	13.52	13.52	13.15	2.74	-0.44	-1.19
782	2021-04-19	13.17	0.17	-1.27	1,343	13.25	13.30	13.17	0.98	-0.60	2.66
781	2021-04-16	13.34	0.25	1.91	1,403	13.12	13.34	13.10	1.83	1.68	-0.67
780	2021-04-15	13.09	0.02	0.15	425	13.31	13.31	13.09	1.65	-1.65	0.23
779	2021-04-14	13.07	0.05	-0.38	3,938	13.07	13.14	13.07	0.54	0.00	1.84
778	2021-04-13	13.12	0.08	-0.61	4,568	13.07	13.20	13.07	0.99	0.38	-0.38
777	2021-04-12	13.20	0.00	0.00	319	13.06	13.20	13.06	1.07	1.07	-0.98
776	2021-04-09	13.20	0.05	0.38	900	13.24	13.24	13.15	0.68	-0.30	-1.06
775	2021-04-08	13.15	0.00	0.00	70	13.19	13.19	13.15	0.30	-0.30	0.68
774	2021-04-07	13.15	0.02	0.15	1,800	13.19	13.19	13.08	0.83	-0.30	0.30
773	2021-04-06	13.13	0.01	-0.08	300	13.13	13.13	13.13	0.00	0.00	0.46
772	2021-04-05	13.14	0.04	0.31	2,999	13.14	13.14	13.14	0.00	0.00	-0.08
771	2021-04-01	13.10	0.04	0.31	6,500	13.14	13.14	13.10	0.30	-0.30	0.31
770	2021-03-31	13.06	0.22	1.71	735	13.07	13.10	13.06	0.31	-0.08	0.61
769	2021-03-30	12.84	0.16	-1.23	296	13.15	13.01	12.84	1.29	-2.36	1.79
768	2021-03-29	13.00	0.00	0.00	100	13.11	13.00	13.00	0.00	-0.84	1.15
767	2021-03-26	13.00	0.10	-0.76	1,233	13.11	13.12	13.00	0.92	-0.84	0.85
766	2021-03-25	13.10	0.34	2.66	1,152	12.80	13.10	12.80	2.34	2.34	0.08
765	2021-03-24	12.76	0.24	-1.85	41	12.90	12.90	12.76	1.09	-1.09	0.31
764	2021-03-22	13.00	0.06	0.46	41	12.94	13.00	12.98	0.15	0.46	-0.77
763	2021-03-19	12.94	0.00	0.00	348	12.94	12.94	12.88	0.46	0.00	0.00
762	2021-03-18	12.94	0.17	1.33	4,299	12.54	12.94	12.54	3.19	3.19	0.00
761	2021-03-17	12.77	0.05	-0.39	560	12.72	12.85	12.72	1.02	0.39	-1.80
760	2021-03-16	12.82	0.05	0.39	661	12.94	12.94	12.82	0.93	-0.93	-0.78
759	2021-03-15	12.77	0.00	0.00	212	12.72	12.92	12.77	1.18	0.39	1.33
758	2021-03-12	12.77	0.17	1.35	1,701	12.72	12.77	12.72	0.39	0.39	-0.39
757	2021-03-11	12.60	0.10	-0.79	1,666	12.74	12.75	12.60	1.18	-1.10	0.95
756	2021-03-10	12.70	0.08	0.63	6,965	12.67	12.74	12.50	1.89	0.24	0.31
755	2021-03-09	12.62	0.20	1.61	1,617	12.67	12.67	12.62	0.39	-0.39	0.40
754	2021-03-08	12.42	0.06	-0.48	555	12.50	12.51	12.42	0.72	-0.64	2.01
753	2021-03-05	12.48	0.00	0.00	381	12.49	12.49	12.45	0.32	-0.08	0.16
752	2021-03-04	12.48	0.23	-1.81	190	12.45	12.48	12.45	0.24	0.24	0.08
751	2021-03-03	12.71	0.21	1.68	242	12.45	12.71	12.70	0.08	2.09	-2.05
750	2021-03-02	12.50	0.19	1.54	242	12.45	12.50	12.45	0.40	0.40	-0.40
749	2021-03-01	12.31	0.00	0.00	776	12.45	12.49	12.31	1.45	-1.12	1.14
748	2021-02-26	12.31	0.17	-1.36	687	12.30	12.31	12.30	0.08	0.08	1.14
747	2021-02-25	12.48	0.18	1.46	3,469	12.31	12.64	12.31	2.68	1.38	-1.44
746	2021-02-24	12.30	0.40	-3.15	1,420	12.50	12.75	12.30	3.60	-1.60	0.08
745	2021-02-23	12.70	0.26	2.09	68	12.43	12.70	12.20	4.02	2.17	-1.57
744	2021-02-22	12.44	0.26	2.13	374	12.43	12.44	12.26	1.45	0.08	-0.08
743	2021-02-19	12.18	0.23	-1.85	426	12.24	12.42	12.18	1.96	-0.49	2.05
742	2021-02-17	12.41	0.16	1.31	10	12.13	12.41	12.16	2.06	2.31	-1.37
741	2021-02-16	12.25	0.17	-1.37	2,547	12.13	12.27	12.10	1.40	0.99	-0.98
740	2021-02-12	12.42	0.40	3.33	5,922	12.03	12.42	12.04	3.16	3.24	-2.33
739	2021-02-11	12.02	0.10	-0.83	2,221	11.98	12.02	11.96	0.50	0.33	0.08
738	2021-02-10	12.12	0.16	1.34	1,289	11.96	12.12	11.96	1.34	1.34	-1.16
737	2021-02-09	11.96	0.04	-0.33	3,490	11.96	11.96	11.96	0.00	0.00	0.00
736	2021-02-08	12.00	0.00	0.00	3,898	12.00	12.00	11.96	0.33	0.00	-0.33
735	2021-02-05	12.00	0.00	0.00	110	11.96	12.00	11.99	0.08	0.33	0.00
734	2021-02-04	12.00	0.05	0.42	149	11.96	12.00	12.00	0.00	0.33	-0.33
733	2021-02-03	11.95	0.03	0.25	14	11.96	11.95	11.95	0.00	-0.08	0.08
732	2021-02-02	11.92	0.04	-0.33	563	11.96	11.96	11.92	0.33	-0.33	0.34
731	2021-02-01	11.96	0.04	-0.33	15	11.88	12.00	11.96	0.34	0.67	0.00
730	2021-01-29	12.00	0.06	0.50	10	11.88	11.94	11.75	1.60	1.01	-1.00
729	2021-01-28	11.94	0.00	0.00	9,091	11.88	11.94	11.75	1.60	0.51	-0.50
728	2021-01-27	11.94	0.00	0.00	5,323	11.91	11.94	11.91	0.25	0.25	-0.50

CNNB Investment Calculator

This calculator shows the potential of CNNB stock.
Just pick a start date, end date and click Calculate.

Ticker:

CNNB

Date start:

2018-03-08 open

Date end:

2023-02-23 close

Duration:

4 years 353 days

Trading days:

1,226

There are no history of "CNNB" dividends

BUY

Your initial investment on 2018-03-08 open

1,000.00

Shares bought: 153.61

Stock price: 6.51

SELL

Value on 2023-02-23 close

2,611.37

NET: +1,611.37

ROI: +161.14% (2.61x)

Annualised: +21.32% (1.21x)

Stock price: 17.00

Duration: 4 years 353 days

Trading days: 1,226

HIGHEST VALUE

Value on 2023-02-13

2,672.81

NET: +1,672.81

ROI: +167.28% (2.67x)

Annualised: +22.02% (1.22x)

Stock price: 17.40

Duration: 4 years 343 days

Trading days: 1,220

LOWEST VALUE

Value on 2018-04-03

946.24

NET: -53.76

Max drawdown: -5.38% (0.95x)

Annualised: -53.97% (0.46x)

Stock price: 6.16

Duration: 26 days

Trading days: 17

CNNB Monthly statistics

This section shows monthly performance of CNNB stock.
There are 60 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	12	17.40 2023-02-13	14.75 2023-02-07	15.16 2023-02-01	17.00 2023-02-23	12.14	14.78	-2.70
2023 January	19	15.55 2023-01-11	14.87 2023-01-04	15.15 2023-01-03	15.16 2023-01-31	0.07	2.64	-1.85
2022 December	19	15.52 2022-12-23	14.76 2022-12-20	14.82 2022-12-01	15.13 2022-12-30	2.09	4.72	-0.40
2022 November	21	15.00 2022-11-14	14.52 2022-11-04	14.78 2022-11-01	14.82 2022-11-30	0.27	1.49	-1.76
2022 October	21	15.12 2022-10-03	14.35 2022-10-03	14.58 2022-10-03	14.61 2022-10-31	0.21	3.70	-1.58
2022 September	21	16.26 2022-09-09	14.25 2022-09-19	15.14 2022-09-01	14.67 2022-09-30	-3.10	7.40	-5.88
2022 August	22	15.25 2022-08-26	14.65 2022-08-03	14.68 2022-08-01	15.15 2022-08-31	3.20	3.88	-0.20
2022 July	16	15.22 2022-07-22	14.36 2022-07-01	14.56 2022-07-01	14.68 2022-07-28	0.82	4.53	-1.37
2022 June	19	14.88 2022-06-21	14.16 2022-06-15	14.60 2022-06-01	14.60 2022-06-30	0.00	1.92	-3.01
2022 May	21	15.25 2022-05-02	13.75 2022-05-11	15.22 2022-05-02	14.60 2022-05-31	-4.07	0.20	-9.66
2022 April	21	15.97 2022-04-12	14.65 2022-04-29	15.60 2022-04-01	14.65 2022-04-29	-6.09	2.37	-6.09
2022 March	23	15.85 2022-03-31	14.72 2022-03-03	15.11 2022-03-01	15.85 2022-03-31	4.90	4.90	-2.58
2022 February	20	15.85 2022-02-15	14.45 2022-02-07	14.62 2022-02-01	15.48 2022-02-28	5.88	8.41	-1.16
2022 January	17	14.83 2022-01-18	14.30 2022-01-27	14.62 2022-01-03	14.51 2022-01-31	-0.75	1.44	-2.19
2021 December	21	14.71 2021-12-02	14.06 2021-12-14	14.50 2021-12-01	14.62 2021-12-31	0.83	1.45	-3.03
2021 November	20	15.66 2021-11-22	14.40 2021-11-05	14.98 2021-11-01	14.73 2021-11-30	-1.67	4.54	-3.87
2021 October	20	15.16 2021-10-06	14.36 2021-10-06	14.72 2021-10-01	14.76 2021-10-29	0.27	2.99	-2.45
2021 September	21	15.00 2021-09-17	14.35 2021-09-24	14.50 2021-09-01	14.85 2021-09-30	2.41	3.45	-1.03
2021 August	22	14.95 2021-08-27	14.01 2021-08-11	14.28 2021-08-02	14.64 2021-08-31	2.52	4.69	-1.89
2021 July	21	15.50 2021-07-21	14.00 2021-07-19	14.12 2021-07-01	14.50 2021-07-30	2.69	9.77	-0.85
2021 June	21	14.38 2021-06-25	13.71 2021-06-04	13.90 2021-06-01	14.15 2021-06-30	1.80	3.45	-1.37
2021 May	19	14.32 2021-05-27	13.53 2021-05-06	13.90 2021-05-03	13.98 2021-05-28	0.58	3.02	-2.66
2021 April	20	13.92 2021-04-30	13.06 2021-04-12	13.14 2021-04-01	13.63 2021-04-30	3.73	5.94	-0.61
2021 March	22	13.12 2021-03-26	12.31 2021-03-01	12.45 2021-03-01	13.06 2021-03-31	4.90	5.38	-1.12
2021 February	18	12.75 2021-02-24	11.92 2021-02-02	11.88 2021-02-01	12.31 2021-02-26	3.62	7.32	0.34
2021 January	19	12.00 2021-01-26	11.51 2021-01-07	11.88 2021-01-04	12.00 2021-01-29	1.01	1.01	-3.11
2020 December	22	11.95 2020-12-31	10.61 2020-12-01	10.61 2020-12-01	11.95 2020-12-31	12.63	12.63	0.00
2020 November	20	10.95 2020-11-27	9.50 2020-11-03	9.59 2020-11-02	10.75 2020-11-30	12.10	14.18	-0.94
2020 October	22	9.75 2020-10-20	9.08 2020-10-05	9.10 2020-10-01	9.50 2020-10-30	4.40	7.14	-0.22
2020 September	21	9.72 2020-09-23	8.67 2020-09-08	8.88 2020-09-01	9.67 2020-09-30	8.90	9.46	-2.36
2020 August	21	9.00 2020-08-28	8.60 2020-08-21	8.79 2020-08-03	8.75 2020-08-31	-0.46	2.39	-2.16
2020 July	22	9.20 2020-07-17	8.75 2020-07-14	8.95 2020-07-01	8.79 2020-07-31	-1.79	2.79	-2.23
2020 June	22	10.39 2020-06-19	8.64 2020-06-29	9.40 2020-06-01	8.98 2020-06-30	-4.47	10.53	-8.09
2020 May	20	9.71 2020-05-21	8.02 2020-05-01	8.36 2020-05-01	9.49 2020-05-29	13.52	16.15	-4.07
2020 April	21	8.50 2020-04-29	7.31 2020-04-21	8.12 2020-04-01	8.26 2020-04-30	1.72	4.68	-9.98
2020 March	22	10.40 2020-03-03	6.33 2020-03-23	10.37 2020-03-02	8.15 2020-03-31	-21.41	0.29	-38.96
2020 February	19	10.75 2020-02-05	10.41 2020-02-28	10.61 2020-02-03	10.41 2020-02-28	-1.89	1.32	-1.89
2020 January	21	11.01 2020-01-22	10.09 2020-01-06	10.25 2020-01-02	10.69 2020-01-31	4.29	7.41	-1.56
2019 December	21	10.40 2019-12-26	9.68 2019-12-06	9.94 2019-12-02	10.25 2019-12-31	3.12	4.63	-2.62
2019 November	20	9.94 2019-11-29	9.30 2019-11-22	9.69 2019-11-01	9.94 2019-11-29	2.58	2.58	-4.02
2019 October	23	9.69 2019-10-31	9.48 2019-10-09	9.69 2019-10-01	9.69 2019-10-31	0.00	0.00	-2.17
2019 September	20	9.69 2019-09-30	8.87 2019-09-10	9.48 2019-09-03	9.69 2019-09-30	2.22	2.22	-6.43
2019 August	22	9.94 2019-08-13	9.42 2019-08-27	9.79 2019-08-01	9.48 2019-08-30	-3.17	1.53	-3.78
2019 July	22	9.85 2019-07-31	8.56 2019-07-10	8.56 2019-07-01	9.85 2019-07-31	15.07	15.07	0.00
2019 June	20	8.56 2019-06-28	8.38 2019-06-24	8.38 2019-06-03	8.56 2019-06-28	2.15	2.15	0.00
2019 May	22	8.53 2019-05-13	8.26 2019-05-01	8.26 2019-05-01	8.38 2019-05-31	1.45	3.27	0.00
2019 April	21	8.26 2019-04-30	8.26 2019-04-30	8.26 2019-04-01	8.26 2019-04-30	0.00	0.00	0.00
2019 March	21	8.50 2019-03-26	7.65 2019-03-06	7.65 2019-03-01	8.10 2019-03-29	5.88	11.11	0.00
2019 February	19	7.89 2019-02-25	7.65 2019-02-28	7.86 2019-02-01	7.65 2019-02-28	-2.67	0.38	-2.67
2019 January	21	7.86 2019-01-31	7.22 2019-01-04	7.22 2019-01-02	7.86 2019-01-31	8.86	8.86	0.00
2018 December	19	7.80 2018-12-12	7.22 2018-12-03	7.71 2018-12-03	7.34 2018-12-31	-4.80	1.17	-6.36
2018 November	21	7.92 2018-11-02	7.40 2018-11-05	7.92 2018-11-01	7.85 2018-11-30	-0.88	0.00	-6.57
2018 October	23	8.56 2018-10-23	7.92 2018-10-31	8.56 2018-10-01	7.92 2018-10-31	-7.48	0.00	-7.48
2018 September	19	8.81 2018-09-25	7.95 2018-09-20	7.95 2018-09-04	8.56 2018-09-28	7.67	10.82	0.00
2018 August	23	7.95 2018-08-31	7.95 2018-08-31	7.95 2018-08-01	7.95 2018-08-31	0.00	0.00	0.00
2018 July	21	8.09 2018-07-17	7.89 2018-07-06	7.89 2018-07-02	7.95 2018-07-31	0.76	2.53	0.00
2018 June	21	7.86 2018-06-29	7.34 2018-06-20	7.34 2018-06-01	7.86 2018-06-29	7.08	7.08	0.00
2018 May	22	7.49 2018-05-17	7.28 2018-05-14	7.49 2018-05-01	7.34 2018-05-31	-2.00	0.00	-2.80
2018 April	21	7.49 2018-04-30	6.16 2018-04-18	6.70 2018-04-02	7.49 2018-04-30	11.79	11.79	-8.06
2018 March	16	6.70 2018-03-29	6.33 2018-03-26	6.51 2018-03-08	6.70 2018-03-29	2.92	2.92	-2.76

CNNB Dividends

This table shows historical dividends paid by CNNB.

There are no CNNB dividends to display.

CNNB Stock Splits

This table shows CNNB stock splits.

There are no CNNB stock splits to display.

CNNB Basic Information

Ticker, symbol:

CNNB
Full title:

Cincinnati Bancorp
First trading day:

2018-03-08
Last trading day:

2023-02-23
Total trading days:

1,227
Last close price:

17.00 (+1.02%)
Market cap:

34M
Stock Exchange:

NasdaqCM
Sector:

Finance
Industry:

Savings Institutions
CNNB CEO:

Mr. Robert A. Bedinghaus
Full-time employees:

54
Address:

6581 Harrison Ave
CINCINNATI
OHIO
45247
Description:

Cincinnati Bancorp, Inc. operates as the holding company for Cincinnati Federal that provides various banking and financial services to individuals and businesses in the United States. It offers various deposit accounts, including checking accounts, savings accounts, and certificate of deposit accounts. The company's loan portfolio comprises one- to four-family residential real estate loans, nonresidential real estate and multi-family loans, home equity loans and lines of credit, and construction and land loans. It conducts its operations from main office in Cincinnati, Ohio; and full service branch offices in Miami Heights, Anderson, and Price Hill in Ohio, as well as in Covington and Florence in Northern Kentucky. The company was founded in 1922 and is based in Cincinnati, Ohio.
Phone number:

15135743025

Best intraday sessions of CNNB

This table shows top 100 best intraday sessions of CNNB.

Position	Date	Percentage
1	2022-05-12	9.07
2	2020-09-30	9.02
3	2020-03-10	8.34
4	2018-04-20	8.21
5	2020-05-08	7.69
6	2020-12-28	6.52
7	2020-03-26	6.13
8	2020-11-10	5.65
9	2020-03-30	5.42
10	2018-03-28	5.35
11	2020-12-08	5.34
12	2022-02-24	5.30
13	2022-02-17	5.03
14	2022-02-18	5.03
15	2022-02-28	5.02
16	2020-04-02	4.94
17	2020-04-27	4.80
18	2022-09-27	4.79
19	2020-05-21	4.78
20	2021-11-24	4.60
21	2022-12-19	4.26
22	2018-04-04	4.22
23	2020-09-18	3.81
24	2020-10-13	3.79
25	2022-05-17	3.76
26	2022-06-24	3.73
27	2022-02-08	3.68
28	2023-01-10	3.67
29	2022-06-10	3.60
30	2020-04-29	3.54
31	2022-08-08	3.53
32	2021-09-17	3.45
33	2019-09-11	3.38
34	2023-02-02	3.36
35	2021-02-12	3.24
36	2019-07-23	3.22
37	2021-03-18	3.19
38	2020-10-01	3.19
39	2020-01-15	3.17
40	2018-04-19	2.97
41	2021-12-17	2.95
42	2021-07-20	2.91
43	2018-04-26	2.88
44	2018-04-27	2.88
45	2020-07-14	2.82
46	2021-10-28	2.79
47	2019-07-24	2.63
48	2020-04-21	2.60
49	2020-05-29	2.59
50	2020-11-17	2.58
51	2020-11-24	2.50
52	2021-07-19	2.50
53	2020-09-25	2.49
54	2020-06-05	2.46
55	2022-05-03	2.45
56	2021-09-24	2.44
57	2020-10-05	2.42
58	2023-01-11	2.39
59	2021-03-25	2.34
60	2021-02-17	2.31
61	2021-09-08	2.29
62	2020-04-28	2.25
63	2019-10-09	2.22
64	2022-02-01	2.19
65	2021-02-23	2.17
66	2019-11-29	2.16
67	2020-11-25	2.15
68	2021-03-03	2.09
69	2018-06-11	2.04
70	2020-06-08	1.95
71	2021-08-24	1.90
72	2020-11-13	1.87
73	2021-10-06	1.85
74	2020-12-07	1.84
75	2020-08-28	1.81
76	2021-12-06	1.80
77	2020-12-01	1.79
78	2020-11-09	1.77
79	2018-07-10	1.76
80	2022-05-23	1.76
81	2018-09-13	1.76
82	2021-11-08	1.73
83	2021-04-16	1.68
84	2019-01-04	1.66
85	2020-06-24	1.64
86	2020-05-12	1.63
87	2022-04-21	1.56
88	2020-12-09	1.55
89	2022-05-25	1.54
90	2021-06-18	1.44
91	2021-10-01	1.43
92	2020-07-17	1.43
93	2022-12-23	1.40
94	2021-02-25	1.38
95	2020-04-20	1.35
96	2021-02-10	1.34
97	2018-06-27	1.32
98	2022-09-23	1.31
99	2021-05-12	1.30
100	2021-10-29	1.30

Worst intraday sessions of CNNB

This table shows the worst 100 intraday sessions of CNNB.

Position	Date	Percentage
1	2020-06-19	-10.91
2	2020-04-06	-8.85
3	2022-02-07	-8.83
4	2020-03-23	-6.98
5	2022-09-19	-6.33
6	2020-06-22	-5.81
7	2020-03-18	-5.73
8	2019-09-04	-5.54
9	2020-04-07	-5.47
10	2020-03-09	-5.04
11	2022-09-14	-4.79
12	2019-03-26	-4.71
13	2020-06-17	-4.50
14	2022-02-15	-4.41
15	2023-02-07	-4.09
16	2023-02-03	-4.09
17	2020-05-01	-4.07
18	2020-06-23	-4.04
19	2021-11-26	-3.83
20	2022-03-09	-3.65
21	2022-03-07	-3.65
22	2021-07-27	-3.65
23	2023-02-16	-3.49
24	2023-02-21	-3.43
25	2020-08-10	-3.34
26	2022-05-27	-3.28
27	2022-06-23	-3.27
28	2020-12-23	-3.26
29	2022-09-20	-3.25
30	2021-01-07	-3.02
31	2020-09-23	-3.01
32	2021-10-05	-2.97
33	2022-05-09	-2.87
34	2022-03-08	-2.87
35	2023-02-13	-2.76
36	2018-04-03	-2.69
37	2018-04-18	-2.69
38	2019-12-26	-2.69
39	2022-09-28	-2.68
40	2020-10-06	-2.67
41	2020-05-14	-2.67
42	2022-04-29	-2.66
43	2020-04-03	-2.62
44	2020-05-22	-2.61
45	2020-03-06	-2.56
46	2020-04-08	-2.56
47	2020-06-18	-2.52
48	2022-03-29	-2.52
49	2020-10-26	-2.46
50	2022-09-30	-2.40
51	2021-03-30	-2.36
52	2020-03-25	-2.36
53	2022-09-29	-2.33
54	2022-06-14	-2.27
55	2020-07-22	-2.20
56	2018-04-09	-2.18
57	2020-06-26	-2.17
58	2020-06-01	-2.13
59	2022-05-20	-2.09
60	2021-11-22	-1.98
61	2022-07-06	-1.97
62	2019-03-07	-1.94
63	2021-06-08	-1.92
64	2020-11-16	-1.86
65	2020-01-03	-1.85
66	2020-04-23	-1.82
67	2020-05-19	-1.82
68	2022-05-06	-1.82
69	2021-12-21	-1.79
70	2020-04-17	-1.73
71	2020-03-16	-1.71
72	2020-08-24	-1.69
73	2021-08-11	-1.68
74	2020-07-27	-1.65
75	2021-04-15	-1.65
76	2021-02-24	-1.60
77	2022-02-10	-1.59
78	2022-02-11	-1.59
79	2020-06-11	-1.58
80	2023-02-15	-1.57
81	2020-05-20	-1.57
82	2021-08-31	-1.55
83	2022-10-20	-1.47
84	2022-10-03	-1.44
85	2019-05-13	-1.41
86	2020-05-28	-1.29
87	2021-05-27	-1.28
88	2022-11-09	-1.28
89	2019-11-20	-1.27
90	2022-10-07	-1.23
91	2021-06-16	-1.21
92	2022-06-21	-1.21
93	2021-12-23	-1.18
94	2022-05-02	-1.18
95	2020-03-13	-1.16
96	2021-03-01	-1.12
97	2020-07-07	-1.11
98	2021-03-11	-1.10
99	2022-06-15	-1.10
100	2021-03-24	-1.09

Best after-hours sessions of CNNB

This table shows top 100 best after-hours sessions of CNNB.

Position	Date	Percentage
1	2023-02-07	14.33
2	2020-03-25	13.66
3	2018-09-20	10.82
4	2018-09-10	9.17
5	2019-03-06	7.97
6	2020-03-23	7.97
7	2019-09-27	7.67
8	2020-04-06	7.05
9	2022-09-08	6.27
10	2020-06-18	6.10
11	2019-07-10	5.37
12	2020-06-19	5.36
13	2018-11-05	5.27
14	2021-11-19	4.96
15	2019-03-25	4.94
16	2020-10-05	4.73
17	2022-09-13	4.34
18	2020-05-07	4.32
19	2023-02-03	4.27
20	2019-01-15	4.22
21	2020-11-13	4.18
22	2020-06-17	4.09
23	2020-06-12	4.08
24	2020-04-08	3.94
25	2022-04-29	3.89
26	2021-09-22	3.82
27	2022-03-07	3.79
28	2021-08-25	3.76
29	2020-03-24	3.75
30	2018-04-18	3.73
31	2023-02-16	3.68
32	2020-06-22	3.63
33	2022-09-16	3.61
34	2020-03-18	3.56
35	2022-09-28	3.52
36	2021-07-20	3.52
37	2022-02-07	3.46
38	2022-04-15	3.44
39	2019-07-22	3.44
40	2019-09-10	3.38
41	2020-04-23	3.31
42	2022-05-27	3.25
43	2020-12-23	3.20
44	2020-06-03	3.18
45	2022-10-19	3.10
46	2020-10-23	3.07
47	2021-01-07	3.02
48	2020-05-19	3.01
49	2020-03-19	3.00
50	2022-03-08	2.95
51	2022-01-27	2.94
52	2021-04-22	2.91
53	2018-04-23	2.90
54	2018-05-14	2.88
55	2018-06-26	2.85
56	2021-11-18	2.83
57	2022-02-02	2.82
58	2021-08-30	2.76
59	2021-04-19	2.66
60	2020-04-07	2.63
61	2019-12-20	2.60
62	2022-03-30	2.59
63	2020-07-10	2.59
64	2020-06-11	2.56
65	2022-09-29	2.52
66	2022-06-14	2.46
67	2022-03-09	2.43
68	2020-08-21	2.43
69	2021-10-04	2.42
70	2023-02-21	2.41
71	2018-06-28	2.34
72	2021-06-07	2.33
73	2019-11-27	2.31
74	2020-05-27	2.31
75	2018-04-17	2.26
76	2022-02-11	2.26
77	2020-07-21	2.25
78	2021-10-08	2.22
79	2020-07-16	2.14
80	2021-02-19	2.05
81	2021-12-23	2.04
82	2021-03-08	2.01
83	2020-06-25	2.00
84	2022-09-19	2.00
85	2021-04-30	1.98
86	2019-03-29	1.98
87	2019-11-22	1.94
88	2022-02-01	1.94
89	2020-10-06	1.90
90	2020-01-06	1.88
91	2022-03-01	1.87
92	2021-06-24	1.86
93	2019-12-06	1.86
94	2022-03-25	1.86
95	2020-04-22	1.85
96	2022-05-06	1.85
97	2021-04-14	1.84
98	2018-04-19	1.82
99	2021-03-30	1.79
100	2019-05-10	1.79

Worst after-hours sessions of CNNB

This table shows the worst 100 after-hours sessions of CNNB.

Position	Date	Percentage
1	2020-03-17	-12.15
2	2020-03-27	-8.28
3	2018-09-18	-8.09
4	2020-09-29	-6.83
5	2018-10-23	-6.78
6	2018-11-02	-6.57
7	2020-03-10	-5.98
8	2019-09-23	-5.96
9	2020-09-30	-5.89
10	2020-03-20	-5.75
11	2018-04-02	-5.52
12	2020-12-24	-5.25
13	2022-02-23	-5.03
14	2021-11-23	-5.02
15	2022-02-25	-4.90
16	2022-05-02	-4.85
17	2022-02-17	-4.79
18	2022-09-09	-4.43
19	2020-04-14	-4.38
20	2022-12-19	-4.34
21	2020-11-12	-4.28
22	2020-03-11	-4.26
23	2020-10-12	-4.05
24	2021-09-23	-3.95
25	2020-04-24	-3.85
26	2020-03-12	-3.80
27	2021-10-01	-3.75
28	2020-03-06	-3.74
29	2020-05-13	-3.74
30	2020-07-13	-3.70
31	2020-12-07	-3.70
32	2018-12-19	-3.67
33	2020-03-13	-3.65
34	2022-04-28	-3.53
35	2018-09-12	-3.52
36	2021-10-28	-3.51
37	2021-09-17	-3.47
38	2020-06-10	-3.45
39	2022-05-16	-3.43
40	2020-10-02	-3.30
41	2023-01-10	-3.28
42	2021-01-12	-3.27
43	2020-07-17	-3.26
44	2020-06-24	-3.23
45	2022-04-20	-3.14
46	2019-02-25	-3.04
47	2021-10-06	-2.90
48	2018-09-25	-2.84
49	2018-05-07	-2.80
50	2018-04-26	-2.80
51	2022-01-20	-2.77
52	2020-04-29	-2.71
53	2020-08-28	-2.67
54	2022-02-14	-2.65
55	2022-09-27	-2.61
56	2020-07-02	-2.61
57	2022-06-09	-2.61
58	2019-08-21	-2.57
59	2023-01-11	-2.53
60	2020-04-20	-2.53
61	2022-05-17	-2.48
62	2018-04-25	-2.41
63	2020-12-08	-2.40
64	2022-02-28	-2.39
65	2021-09-09	-2.37
66	2021-02-12	-2.33
67	2020-06-05	-2.30
68	2019-10-04	-2.17
69	2020-11-09	-2.15
70	2021-03-03	-2.05
71	2018-05-17	-2.00
72	2022-05-12	-1.98
73	2022-07-12	-1.97
74	2021-12-14	-1.95
75	2019-11-11	-1.95
76	2018-12-12	-1.92
77	2020-11-27	-1.92
78	2020-06-08	-1.91
79	2022-04-01	-1.90
80	2021-11-17	-1.89
81	2023-01-03	-1.85
82	2021-12-06	-1.84
83	2022-03-24	-1.83
84	2021-07-19	-1.81
85	2021-03-17	-1.80
86	2021-07-28	-1.78
87	2018-11-30	-1.78
88	2020-01-22	-1.74
89	2022-12-28	-1.71
90	2022-09-12	-1.68
91	2020-07-30	-1.68
92	2018-12-31	-1.63
93	2020-04-09	-1.63
94	2021-11-03	-1.62
95	2022-03-31	-1.58
96	2020-09-03	-1.57
97	2021-02-23	-1.57
98	2021-11-30	-1.56
99	2021-08-26	-1.54
100	2021-06-25	-1.53

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:37:02

CNNB information

Full title

Cincinnati Bancorp
First trading day

2018-03-08
Last trading day

2023-02-23
Total trading days

1,227
Last close price

17.00 (+1.02%)
Market cap

34M
Stock Exchange

NasdaqCM
Sector

Finance
Industry

Savings Institutions
CNNB CEO

Mr. Robert A. Bedinghaus
Full-time employees

54
Address

6581 Harrison Ave
CINCINNATI
OHIO
45247
Phone number

15135743025
Description

Cincinnati Bancorp, Inc. operates as the holding company for Cincinnati Federal that provides various banking and financial services to individuals and businesses in the United States. It offers various deposit accounts, including checking accounts, savings accounts, and certificate of deposit accounts. The company's loan portfolio comprises one- to four-family residential real estate loans, nonresidential real estate and multi-family loans, home equity loans and lines of credit, and construction and land loans. It conducts its operations from main office in Cincinnati, Ohio; and full service branch offices in Miami Heights, Anderson, and Price Hill in Ohio, as well as in Covington and Florence in Northern Kentucky. The company was founded in 1922 and is based in Cincinnati, Ohio.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

131 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...